Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.53 | 21.53 | 21.53 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 21.49 | 21.56 | 20.89 | 21.55 | 102,176 | +0.07(+0.31%) |
Dec 27, 2017 | 20.24 | 21.55 | 20.24 | 21.48 | 66,085 | +1.27(+6.26%) |
Dec 26, 2017 | 20.22 | 20.33 | 19.77 | 20.22 | 65,202 | -0.01(-0.05%) |
Dec 22, 2017 | 20.46 | 20.57 | 20.13 | 20.23 | 32,915 | -0.17(-0.83%) |
Dec 21, 2017 | 20.53 | 20.53 | 20.17 | 20.40 | 70,374 | -0.07(-0.32%) |
Dec 20, 2017 | 20.67 | 20.67 | 20.22 | 20.46 | 38,451 | -0.07(-0.37%) |
Dec 19, 2017 | 20.40 | 20.78 | 20.35 | 20.54 | 39,011 | +0.08(+0.41%) |
Dec 18, 2017 | 20.29 | 20.87 | 20.25 | 20.45 | 519,930 | +0.29(+1.44%) |
Dec 15, 2017 | 19.87 | 20.25 | 19.82 | 20.16 | 218,388 | +0.32(+1.61%) |
Dec 14, 2017 | 20.16 | 20.16 | 19.79 | 19.84 | 50,024 | -0.17(-0.84%) |
Dec 13, 2017 | 19.86 | 20.21 | 19.86 | 20.01 | 55,643 | +0.19(+0.95%) |
Dec 12, 2017 | 19.97 | 20.18 | 19.74 | 19.82 | 120,545 | -0.13(-0.66%) |
Dec 11, 2017 | 20.69 | 20.72 | 19.80 | 19.96 | 37,645 | -0.66(-3.18%) |
Dec 08, 2017 | 20.89 | 21.04 | 20.60 | 20.61 | 45,433 | +0.00(+0.00%) |
Dec 07, 2017 | 21.24 | 21.24 | 20.68 | 44,309 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.74 | 21.96 | 21.14 | 21.26 | 114,150 | -0.46(-2.11%) |
Dec 05, 2017 | 21.61 | 22.17 | 21.56 | 21.72 | 113,611 | +0.22(+1.05%) |
Dec 04, 2017 | 20.86 | 21.49 | 20.86 | 21.49 | 87,539 | +0.94(+4.56%) |
Dec 01, 2017 | 20.06 | 21.42 | 20.01 | 20.56 | 179,695 | +0.54(+2.72%) |
Nov 30, 2017 | 19.92 | 20.31 | 19.73 | 20.01 | 240,879 | +0.22(+1.09%) |
Nov 29, 2017 | 19.92 | 19.25 | 19.80 | 457,482 | +0.54(+2.82%) | |
Nov 28, 2017 | 18.75 | 19.25 | 18.75 | 19.25 | 53,724 | +0.68(+3.69%) |
Nov 27, 2017 | 18.51 | 18.69 | 18.51 | 18.57 | 13,567 | +0.07(+0.41%) |
Nov 24, 2017 | 17.83 | 18.90 | 17.83 | 18.49 | 7,094 | -0.47(-2.47%) |
Nov 22, 2017 | 18.75 | 19.03 | 18.75 | 18.96 | 16,251 | +0.27(+1.45%) |
Nov 21, 2017 | 18.68 | 18.77 | 18.34 | 18.69 | 17,009 | +0.03(+0.15%) |
Nov 20, 2017 | 18.28 | 18.66 | 18.28 | 18.66 | 27,349 | +0.38(+2.05%) |
Nov 17, 2017 | 18.20 | 18.36 | 17.91 | 18.29 | 49,660 | -0.06(-0.31%) |
Nov 16, 2017 | 18.37 | 18.49 | 18.28 | 18.34 | 16,208 | +0.11(+0.62%) |
Nov 15, 2017 | 18.18 | 18.39 | 18.18 | 18.23 | 141,868 | -0.10(-0.56%) |
Nov 14, 2017 | 18.36 | 18.48 | 18.28 | 18.33 | 31,473 | -0.06(-0.31%) |
Nov 13, 2017 | 18.20 | 18.44 | 18.00 | 18.39 | 19,037 | +0.08(+0.46%) |
Nov 10, 2017 | 18.33 | 18.42 | 18.27 | 18.31 | 14,974 | +0.04(+0.21%) |
Nov 09, 2017 | 18.28 | 18.32 | 18.20 | 18.27 | 22,413 | -0.07(-0.36%) |
Nov 08, 2017 | 18.47 | 18.51 | 18.29 | 18.33 | 54,791 | -0.24(-1.31%) |
Nov 07, 2017 | 18.77 | 18.77 | 18.38 | 18.58 | 70,340 | -0.10(-0.55%) |
Nov 06, 2017 | 18.78 | 18.78 | 18.66 | 18.68 | 24,895 | -0.09(-0.50%) |
Nov 03, 2017 | 18.69 | 18.94 | 18.65 | 18.77 | 15,371 | +0.07(+0.35%) |
Nov 02, 2017 | 18.72 | 18.77 | 18.69 | 18.71 | 72,259 | +0.03(+0.15%) |
Nov 01, 2017 | 18.79 | 18.95 | 18.48 | 18.68 | 91,495 | -0.11(-0.60%) |
Oct 31, 2017 | 18.75 | 18.96 | 18.74 | 18.79 | 73,601 | +0.12(+0.65%) |
Oct 30, 2017 | 18.81 | 18.85 | 18.66 | 18.67 | 152,566 | -0.22(-1.19%) |
Oct 27, 2017 | 19.26 | 19.45 | 18.75 | 18.90 | 116,597 | -0.48(-2.47%) |
Oct 26, 2017 | 19.34 | 19.40 | 19.25 | 19.37 | 27,539 | +0.08(+0.44%) |
Oct 25, 2017 | 19.31 | 19.32 | 19.08 | 19.29 | 44,115 | -0.02(-0.10%) |
Oct 24, 2017 | 19.27 | 19.38 | 19.27 | 19.31 | 11,125 | +0.04(+0.19%) |
Oct 23, 2017 | 19.37 | 19.39 | 19.24 | 19.27 | 16,429 | -0.10(-0.53%) |
Oct 20, 2017 | 19.49 | 19.49 | 19.17 | 19.37 | 112,683 | +0.09(+0.49%) |
Oct 19, 2017 | 19.14 | 19.30 | 19.14 | 19.28 | 14,744 | +0.07(+0.39%) |
Oct 18, 2017 | 19.19 | 19.37 | 19.11 | 19.21 | 111,467 | +0.02(+0.10%) |
Oct 17, 2017 | 19.28 | 19.57 | 19.07 | 19.19 | 214,800 | -0.12(-0.63%) |
Oct 16, 2017 | 19.29 | 19.44 | 19.19 | 19.31 | 46,337 | +0.02(+0.10%) |
Oct 13, 2017 | 19.29 | 19.44 | 19.23 | 19.29 | 13,543 | -0.10(-0.53%) |
Oct 12, 2017 | 19.36 | 19.41 | 19.22 | 19.39 | 53,315 | +0.00(+0.00%) |
Oct 11, 2017 | 19.22 | 19.40 | 19.12 | 19.39 | 50,483 | +0.08(+0.44%) |
Oct 10, 2017 | 19.22 | 19.55 | 19.13 | 19.31 | 121,020 | +0.06(+0.29%) |
Oct 09, 2017 | 19.22 | 19.34 | 19.07 | 19.25 | 110,343 | +0.14(+0.74%) |
Oct 06, 2017 | 19.01 | 19.37 | 18.98 | 19.11 | 34,899 | +0.07(+0.34%) |
Oct 05, 2017 | 19.04 | 19.45 | 18.75 | 19.05 | 105,370 | +0.04(+0.20%) |
Oct 04, 2017 | 19.41 | 19.41 | 18.92 | 19.01 | 77,400 | -0.44(-2.26%) |
Oct 03, 2017 | 19.92 | 20.03 | 19.37 | 19.45 | 113,075 | -0.49(-2.44%) |