Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.90 | 19.90 | 19.90 | 0 | -0.51(-2.48%) | |
Dec 28, 2017 | 20.18 | 20.48 | 20.18 | 20.41 | 324,640 | +0.23(+1.14%) |
Dec 27, 2017 | 20.13 | 20.34 | 20.09 | 20.18 | 105,733 | +0.00(+0.00%) |
Dec 26, 2017 | 20.13 | 20.36 | 20.09 | 20.18 | 107,062 | +0.09(+0.46%) |
Dec 22, 2017 | 20.18 | 20.32 | 19.99 | 20.09 | 118,172 | -0.05(-0.23%) |
Dec 21, 2017 | 20.04 | 20.27 | 20.04 | 20.13 | 96,312 | +0.18(+0.92%) |
Dec 20, 2017 | 20.13 | 20.22 | 19.67 | 19.95 | 252,394 | -0.18(-0.91%) |
Dec 19, 2017 | 20.04 | 20.22 | 19.81 | 20.13 | 204,871 | +0.18(+0.92%) |
Dec 18, 2017 | 19.99 | 20.18 | 19.86 | 19.95 | 181,811 | +0.18(+0.93%) |
Dec 15, 2017 | 19.49 | 20.04 | 19.44 | 19.76 | 753,453 | +0.28(+1.42%) |
Dec 14, 2017 | 19.81 | 19.86 | 19.44 | 19.49 | 144,064 | -0.28(-1.40%) |
Dec 13, 2017 | 19.58 | 19.99 | 19.58 | 19.76 | 205,163 | +0.18(+0.94%) |
Dec 12, 2017 | 19.72 | 19.76 | 19.53 | 19.58 | 164,593 | -0.09(-0.47%) |
Dec 11, 2017 | 19.67 | 19.78 | 19.49 | 19.67 | 147,193 | +0.00(+0.00%) |
Dec 08, 2017 | 19.76 | 19.76 | 19.44 | 19.67 | 128,875 | -0.05(-0.23%) |
Dec 07, 2017 | 19.63 | 20.09 | 19.40 | 19.72 | 250,658 | +0.05(+0.23%) |
Dec 06, 2017 | 19.53 | 19.95 | 19.53 | 19.67 | 168,334 | +0.14(+0.71%) |
Dec 05, 2017 | 19.99 | 19.99 | 19.47 | 19.53 | 270,404 | -0.41(-2.07%) |
Dec 04, 2017 | 19.90 | 19.90 | 19.90 | 19.95 | 182,070 | +0.28(+1.40%) |
Dec 01, 2017 | 19.67 | 19.81 | 19.44 | 19.67 | 238,126 | -0.05(-0.23%) |
Nov 30, 2017 | 19.95 | 19.95 | 19.53 | 19.72 | 265,419 | -0.05(-0.23%) |
Nov 29, 2017 | 19.35 | 19.86 | 19.35 | 19.76 | 281,942 | +0.41(+2.14%) |
Nov 28, 2017 | 18.84 | 19.53 | 18.84 | 19.35 | 320,497 | +0.60(+3.19%) |
Nov 27, 2017 | 18.84 | 18.98 | 18.71 | 18.75 | 423,283 | -0.02(-0.12%) |
Nov 24, 2017 | 18.52 | 19.03 | 18.48 | 18.78 | 180,107 | +0.25(+1.36%) |
Nov 22, 2017 | 18.61 | 18.89 | 18.48 | 18.52 | 214,288 | -0.05(-0.25%) |
Nov 21, 2017 | 18.71 | 18.75 | 18.39 | 18.57 | 525,281 | -0.05(-0.25%) |
Nov 20, 2017 | 18.29 | 18.75 | 18.25 | 18.61 | 265,153 | +0.37(+2.02%) |
Nov 17, 2017 | 18.20 | 18.34 | 18.11 | 18.25 | 187,849 | -0.05(-0.25%) |
Nov 16, 2017 | 18.16 | 18.39 | 18.11 | 18.29 | 138,424 | +0.23(+1.27%) |
Nov 15, 2017 | 18.20 | 18.36 | 17.97 | 18.06 | 195,766 | -0.14(-0.76%) |
Nov 14, 2017 | 18.11 | 18.48 | 18.06 | 18.20 | 158,947 | +0.09(+0.51%) |
Nov 13, 2017 | 18.25 | 18.39 | 18.06 | 18.11 | 128,486 | -0.18(-1.00%) |
Nov 10, 2017 | 18.16 | 18.48 | 18.16 | 18.29 | 154,996 | +0.18(+1.01%) |
Nov 09, 2017 | 18.20 | 18.29 | 17.88 | 18.11 | 199,659 | -0.18(-1.00%) |
Nov 08, 2017 | 18.43 | 18.57 | 18.06 | 18.29 | 184,202 | -0.19(-1.04%) |
Nov 07, 2017 | 18.81 | 18.99 | 18.12 | 18.49 | 236,464 | -0.41(-2.18%) |
Nov 06, 2017 | 19.31 | 19.45 | 18.76 | 18.90 | 244,667 | -0.55(-2.82%) |
Nov 03, 2017 | 18.39 | 19.63 | 17.80 | 19.45 | 465,594 | +0.69(+3.66%) |
Nov 02, 2017 | 18.67 | 18.85 | 18.53 | 18.76 | 288,780 | +0.00(+0.00%) |
Nov 01, 2017 | 19.26 | 19.46 | 18.62 | 18.76 | 229,220 | -0.55(-2.84%) |
Oct 31, 2017 | 19.08 | 19.49 | 19.08 | 19.31 | 312,110 | +0.23(+1.20%) |
Oct 30, 2017 | 19.22 | 19.22 | 18.85 | 19.08 | 243,888 | -0.23(-1.18%) |
Oct 27, 2017 | 19.36 | 19.40 | 19.22 | 19.31 | 335,446 | +0.00(+0.00%) |
Oct 26, 2017 | 19.04 | 19.36 | 19.04 | 19.31 | 145,757 | +0.41(+2.18%) |
Oct 25, 2017 | 19.13 | 19.31 | 18.90 | 18.90 | 203,686 | -0.37(-1.90%) |
Oct 24, 2017 | 18.99 | 19.45 | 18.99 | 19.26 | 181,994 | +0.23(+1.20%) |
Oct 23, 2017 | 18.99 | 19.26 | 18.99 | 19.04 | 288,516 | +0.09(+0.48%) |
Oct 20, 2017 | 19.68 | 19.68 | 18.94 | 18.94 | 282,469 | -0.55(-2.82%) |
Oct 19, 2017 | 19.45 | 19.58 | 19.26 | 19.49 | 112,004 | +0.00(+0.00%) |
Oct 18, 2017 | 19.45 | 19.68 | 19.22 | 19.49 | 136,506 | +0.05(+0.24%) |
Oct 17, 2017 | 19.36 | 19.74 | 19.35 | 19.45 | 112,992 | +0.09(+0.47%) |
Oct 16, 2017 | 19.22 | 19.63 | 19.17 | 19.36 | 137,787 | +0.18(+0.95%) |
Oct 13, 2017 | 19.40 | 19.49 | 18.94 | 19.17 | 239,950 | -0.14(-0.71%) |
Oct 12, 2017 | 19.40 | 19.52 | 19.26 | 19.31 | 152,819 | -0.18(-0.94%) |
Oct 11, 2017 | 19.58 | 19.72 | 19.49 | 19.49 | 142,762 | -0.14(-0.70%) |
Oct 10, 2017 | 19.49 | 19.77 | 19.40 | 19.63 | 139,162 | +0.27(+1.42%) |
Oct 09, 2017 | 19.54 | 19.68 | 19.31 | 19.36 | 78,240 | -0.23(-1.17%) |
Oct 06, 2017 | 19.40 | 19.77 | 19.40 | 19.58 | 121,706 | +0.18(+0.94%) |
Oct 05, 2017 | 19.45 | 19.54 | 19.29 | 19.40 | 157,476 | +0.05(+0.24%) |
Oct 04, 2017 | 19.36 | 19.86 | 19.31 | 19.36 | 225,238 | +0.14(+0.71%) |
Oct 03, 2017 | 19.31 | 19.36 | 19.13 | 19.22 | 180,233 | -0.05(-0.24%) |