Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.09 | 19.09 | 19.09 | 0 | -0.02(-0.11%) | |
Dec 28, 2017 | 19.29 | 19.32 | 19.07 | 19.11 | 771,137 | -0.09(-0.47%) |
Dec 27, 2017 | 19.17 | 19.27 | 19.11 | 19.20 | 753,911 | +0.05(+0.28%) |
Dec 26, 2017 | 19.05 | 19.26 | 19.00 | 19.15 | 440,997 | +0.09(+0.47%) |
Dec 22, 2017 | 19.26 | 19.26 | 18.98 | 19.06 | 1,104,713 | -0.17(-0.90%) |
Dec 21, 2017 | 19.39 | 19.46 | 19.22 | 19.23 | 865,502 | -0.11(-0.59%) |
Dec 20, 2017 | 19.28 | 19.41 | 19.19 | 19.35 | 1,079,647 | +0.09(+0.49%) |
Dec 19, 2017 | 19.16 | 19.34 | 19.13 | 19.25 | 1,564,141 | +0.03(+0.15%) |
Dec 18, 2017 | 19.21 | 19.33 | 19.03 | 19.23 | 1,333,911 | +0.01(+0.06%) |
Dec 15, 2017 | 18.82 | 19.32 | 18.82 | 19.21 | 3,131,288 | +0.46(+2.45%) |
Dec 14, 2017 | 18.80 | 18.92 | 18.72 | 18.75 | 1,533,590 | -0.04(-0.20%) |
Dec 13, 2017 | 18.56 | 18.96 | 18.50 | 18.79 | 1,627,728 | +0.20(+1.08%) |
Dec 12, 2017 | 18.61 | 18.72 | 18.47 | 18.59 | 3,804,678 | -0.02(-0.09%) |
Dec 11, 2017 | 18.89 | 18.93 | 18.52 | 18.61 | 2,262,396 | -0.27(-1.44%) |
Dec 08, 2017 | 19.07 | 19.09 | 18.86 | 18.88 | 1,029,298 | -0.19(-0.99%) |
Dec 07, 2017 | 18.94 | 19.19 | 18.83 | 19.07 | 1,329,831 | +0.12(+0.63%) |
Dec 06, 2017 | 18.96 | 19.01 | 18.63 | 18.95 | 1,742,943 | +0.24(+1.27%) |
Dec 05, 2017 | 18.98 | 19.01 | 18.70 | 18.71 | 1,293,799 | -0.21(-1.11%) |
Dec 04, 2017 | 19.29 | 19.33 | 18.91 | 18.92 | 1,723,353 | -0.25(-1.28%) |
Dec 01, 2017 | 19.01 | 19.18 | 18.84 | 19.16 | 965,289 | +0.14(+0.75%) |
Nov 30, 2017 | 18.89 | 19.18 | 18.81 | 19.02 | 1,972,187 | +0.10(+0.52%) |
Nov 29, 2017 | 18.58 | 18.95 | 18.53 | 18.92 | 1,433,778 | +0.31(+1.68%) |
Nov 28, 2017 | 18.58 | 18.68 | 18.53 | 18.61 | 1,849,951 | +0.05(+0.24%) |
Nov 27, 2017 | 18.56 | 18.76 | 18.56 | 18.56 | 982,055 | +0.01(+0.04%) |
Nov 24, 2017 | 18.64 | 18.69 | 18.51 | 18.56 | 345,187 | -0.04(-0.22%) |
Nov 22, 2017 | 18.64 | 18.66 | 18.49 | 18.60 | 747,095 | -0.03(-0.18%) |
Nov 21, 2017 | 18.60 | 18.64 | 18.48 | 18.63 | 1,175,988 | +0.09(+0.46%) |
Nov 20, 2017 | 18.52 | 18.57 | 18.43 | 18.54 | 684,383 | +0.07(+0.40%) |
Nov 17, 2017 | 18.58 | 18.68 | 18.45 | 18.47 | 1,183,131 | -0.12(-0.66%) |
Nov 16, 2017 | 18.50 | 18.68 | 18.42 | 18.59 | 1,188,092 | +0.16(+0.85%) |
Nov 15, 2017 | 18.52 | 18.57 | 18.42 | 18.44 | 1,084,533 | -0.15(-0.79%) |
Nov 14, 2017 | 18.58 | 18.77 | 18.50 | 18.58 | 950,738 | -0.02(-0.11%) |
Nov 13, 2017 | 18.41 | 18.63 | 18.31 | 18.61 | 1,247,307 | +0.14(+0.78%) |
Nov 10, 2017 | 18.33 | 18.47 | 18.31 | 18.46 | 751,449 | +0.11(+0.60%) |
Nov 09, 2017 | 18.42 | 18.54 | 18.23 | 18.35 | 723,490 | -0.13(-0.68%) |
Nov 08, 2017 | 18.56 | 18.56 | 18.39 | 18.48 | 728,965 | -0.05(-0.29%) |
Nov 07, 2017 | 18.48 | 18.65 | 18.42 | 18.53 | 1,690,885 | +0.11(+0.58%) |
Nov 06, 2017 | 18.45 | 18.56 | 18.33 | 18.42 | 1,284,127 | -0.07(-0.38%) |
Nov 03, 2017 | 18.28 | 18.54 | 18.27 | 18.49 | 1,210,996 | +0.24(+1.30%) |
Nov 02, 2017 | 17.86 | 18.26 | 17.86 | 18.26 | 1,238,161 | +0.41(+2.29%) |
Nov 01, 2017 | 17.98 | 18.03 | 17.69 | 17.85 | 1,669,266 | -0.09(-0.48%) |
Oct 31, 2017 | 17.63 | 17.95 | 17.49 | 17.93 | 1,799,924 | +0.28(+1.57%) |
Oct 30, 2017 | 17.81 | 17.90 | 17.63 | 17.66 | 1,711,479 | -0.09(-0.48%) |
Oct 27, 2017 | 18.01 | 18.01 | 17.69 | 17.74 | 1,981,960 | -0.25(-1.36%) |
Oct 26, 2017 | 18.01 | 18.06 | 17.93 | 17.99 | 2,929,959 | -0.02(-0.14%) |
Oct 25, 2017 | 19.06 | 19.06 | 17.90 | 18.01 | 3,924,701 | -1.25(-6.47%) |
Oct 24, 2017 | 19.42 | 19.47 | 19.15 | 19.26 | 1,594,722 | -0.19(-0.99%) |
Oct 23, 2017 | 19.50 | 19.56 | 19.42 | 19.45 | 1,415,316 | -0.03(-0.17%) |
Oct 20, 2017 | 19.50 | 19.52 | 19.45 | 19.48 | 1,090,769 | +0.02(+0.08%) |
Oct 19, 2017 | 19.43 | 19.48 | 19.35 | 19.46 | 1,107,207 | +0.00(+0.00%) |
Oct 18, 2017 | 19.55 | 19.59 | 19.44 | 19.46 | 1,036,651 | -0.06(-0.31%) |
Oct 17, 2017 | 19.48 | 19.56 | 19.44 | 19.53 | 1,269,747 | +0.06(+0.29%) |
Oct 16, 2017 | 19.42 | 19.72 | 19.32 | 19.47 | 888,389 | +0.02(+0.13%) |
Oct 13, 2017 | 19.50 | 19.55 | 19.38 | 19.44 | 938,976 | +0.01(+0.04%) |
Oct 12, 2017 | 19.39 | 19.57 | 19.39 | 19.44 | 1,061,541 | +0.04(+0.23%) |
Oct 11, 2017 | 19.34 | 19.47 | 19.32 | 19.39 | 1,367,364 | +0.06(+0.32%) |
Oct 10, 2017 | 19.35 | 19.18 | 19.33 | 981,610 | +0.12(+0.64%) | |
Oct 09, 2017 | 19.18 | 19.22 | 19.09 | 19.21 | 582,448 | +0.07(+0.34%) |
Oct 06, 2017 | 18.81 | 19.15 | 18.72 | 19.14 | 1,906,818 | +0.30(+1.58%) |
Oct 05, 2017 | 18.91 | 18.93 | 18.80 | 18.84 | 778,578 | -0.03(-0.17%) |
Oct 04, 2017 | 18.82 | 18.93 | 18.71 | 18.88 | 1,589,612 | +0.04(+0.20%) |
Oct 03, 2017 | 18.70 | 18.85 | 18.64 | 18.84 | 1,111,538 | +0.17(+0.90%) |