Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.04 | 22.04 | 22.04 | 0 | -0.28(-1.24%) | |
Dec 28, 2017 | 22.04 | 22.32 | 21.90 | 22.32 | 159,354 | +0.42(+1.90%) |
Dec 27, 2017 | 21.95 | 22.09 | 21.77 | 21.90 | 165,363 | -0.14(-0.63%) |
Dec 26, 2017 | 21.86 | 22.04 | 21.58 | 22.04 | 147,360 | +0.18(+0.85%) |
Dec 22, 2017 | 21.81 | 21.90 | 21.49 | 21.86 | 223,414 | +0.09(+0.42%) |
Dec 21, 2017 | 21.53 | 21.86 | 21.16 | 21.77 | 199,548 | +0.28(+1.29%) |
Dec 20, 2017 | 21.53 | 21.86 | 20.98 | 21.49 | 251,428 | +0.09(+0.43%) |
Dec 19, 2017 | 21.90 | 22.04 | 21.30 | 21.40 | 244,998 | -0.55(-2.53%) |
Dec 18, 2017 | 21.16 | 22.00 | 21.16 | 21.95 | 271,745 | +0.92(+4.40%) |
Dec 15, 2017 | 20.89 | 21.53 | 20.84 | 21.03 | 1,075,556 | +0.28(+1.34%) |
Dec 14, 2017 | 21.40 | 21.40 | 20.66 | 20.75 | 360,213 | -0.65(-3.02%) |
Dec 13, 2017 | 20.89 | 21.58 | 20.80 | 21.40 | 324,454 | +0.51(+2.43%) |
Dec 12, 2017 | 21.21 | 21.21 | 20.80 | 20.89 | 213,770 | -0.23(-1.09%) |
Dec 11, 2017 | 21.44 | 21.53 | 21.03 | 21.12 | 197,746 | -0.28(-1.30%) |
Dec 08, 2017 | 21.49 | 21.58 | 21.26 | 21.40 | 132,404 | +0.00(+0.00%) |
Dec 07, 2017 | 21.30 | 21.58 | 21.21 | 370,689 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.58 | 21.77 | 21.35 | 21.40 | 218,731 | -0.32(-1.49%) |
Dec 05, 2017 | 22.04 | 22.04 | 21.67 | 21.72 | 199,475 | -0.32(-1.47%) |
Dec 04, 2017 | 22.00 | 22.09 | 21.88 | 22.04 | 315,319 | +0.32(+1.49%) |
Dec 01, 2017 | 21.95 | 22.04 | 21.49 | 21.72 | 268,443 | -0.18(-0.84%) |
Nov 30, 2017 | 22.55 | 22.55 | 21.86 | 21.90 | 394,623 | -0.58(-2.59%) |
Nov 29, 2017 | 21.84 | 22.58 | 21.84 | 22.49 | 494,033 | +0.60(+2.74%) |
Nov 28, 2017 | 21.56 | 22.03 | 21.38 | 21.89 | 594,487 | +0.41(+1.93%) |
Nov 27, 2017 | 21.75 | 21.89 | 21.38 | 21.47 | 246,043 | -0.18(-0.85%) |
Nov 24, 2017 | 21.61 | 21.84 | 21.61 | 21.66 | 201,696 | +0.05(+0.21%) |
Nov 22, 2017 | 21.52 | 21.93 | 21.43 | 21.61 | 338,241 | +0.09(+0.43%) |
Nov 21, 2017 | 21.15 | 21.56 | 21.10 | 21.52 | 320,315 | +0.51(+2.41%) |
Nov 20, 2017 | 20.55 | 21.08 | 20.49 | 21.01 | 518,842 | +0.51(+2.47%) |
Nov 17, 2017 | 20.00 | 20.69 | 20.00 | 20.50 | 302,844 | +0.41(+2.06%) |
Nov 16, 2017 | 19.72 | 20.27 | 19.63 | 20.09 | 318,799 | +0.46(+2.35%) |
Nov 15, 2017 | 19.49 | 19.86 | 19.35 | 19.63 | 399,912 | +0.00(+0.00%) |
Nov 14, 2017 | 19.77 | 19.81 | 19.45 | 19.63 | 360,860 | -0.09(-0.47%) |
Nov 13, 2017 | 19.86 | 20.32 | 19.68 | 19.72 | 443,695 | -0.23(-1.15%) |
Nov 10, 2017 | 19.63 | 20.18 | 19.54 | 19.95 | 310,537 | +0.32(+1.64%) |
Nov 09, 2017 | 19.21 | 19.81 | 19.21 | 19.63 | 290,226 | +0.23(+1.19%) |
Nov 08, 2017 | 19.68 | 19.73 | 19.33 | 19.40 | 316,980 | -0.41(-2.09%) |
Nov 07, 2017 | 19.95 | 20.14 | 19.45 | 19.81 | 473,770 | -0.18(-0.92%) |
Nov 06, 2017 | 19.63 | 20.41 | 19.63 | 20.00 | 525,410 | +0.37(+1.88%) |
Nov 03, 2017 | 18.94 | 20.00 | 18.80 | 19.63 | 812,174 | +0.83(+4.41%) |
Nov 02, 2017 | 17.97 | 19.21 | 17.60 | 18.80 | 1,002,634 | +0.97(+5.43%) |
Nov 01, 2017 | 18.20 | 18.25 | 17.69 | 17.83 | 339,473 | -0.18(-1.02%) |
Oct 31, 2017 | 17.05 | 18.11 | 16.96 | 18.02 | 679,744 | +1.06(+6.25%) |
Oct 30, 2017 | 17.00 | 17.10 | 16.77 | 16.96 | 200,038 | -0.09(-0.54%) |
Oct 27, 2017 | 17.14 | 17.28 | 16.86 | 17.05 | 222,887 | -0.18(-1.07%) |
Oct 26, 2017 | 17.33 | 17.51 | 17.00 | 17.23 | 408,490 | -0.05(-0.27%) |
Oct 25, 2017 | 17.56 | 17.56 | 16.91 | 17.28 | 632,703 | -0.23(-1.32%) |
Oct 24, 2017 | 16.82 | 17.56 | 16.82 | 17.51 | 399,390 | +0.65(+3.83%) |
Oct 23, 2017 | 16.86 | 16.96 | 16.73 | 16.86 | 212,661 | +0.00(+0.00%) |
Oct 20, 2017 | 16.91 | 16.91 | 16.50 | 16.86 | 340,238 | +0.09(+0.55%) |
Oct 19, 2017 | 16.96 | 17.00 | 16.68 | 16.77 | 223,972 | -0.18(-1.09%) |
Oct 18, 2017 | 17.33 | 17.37 | 16.63 | 16.96 | 727,577 | -0.37(-2.13%) |
Oct 17, 2017 | 18.20 | 18.25 | 17.19 | 17.33 | 437,902 | -0.88(-4.81%) |
Oct 16, 2017 | 18.02 | 18.29 | 17.72 | 18.20 | 586,701 | +0.09(+0.51%) |
Oct 13, 2017 | 18.20 | 18.29 | 17.97 | 18.11 | 177,602 | +0.00(+0.00%) |
Oct 12, 2017 | 18.06 | 18.29 | 18.02 | 18.11 | 222,190 | -0.05(-0.25%) |
Oct 11, 2017 | 18.48 | 18.62 | 18.11 | 18.15 | 214,469 | -0.28(-1.50%) |
Oct 10, 2017 | 18.57 | 18.66 | 18.20 | 18.43 | 294,888 | -0.14(-0.74%) |
Oct 09, 2017 | 18.52 | 18.62 | 18.39 | 18.57 | 214,228 | +0.05(+0.25%) |
Oct 06, 2017 | 18.34 | 18.71 | 18.34 | 18.52 | 454,615 | +0.09(+0.50%) |
Oct 05, 2017 | 18.48 | 18.52 | 18.34 | 18.43 | 290,792 | +0.00(+0.00%) |
Oct 04, 2017 | 18.75 | 18.85 | 18.39 | 18.43 | 364,090 | -0.41(-2.20%) |
Oct 03, 2017 | 18.94 | 18.94 | 18.29 | 18.85 | 454,173 | +0.00(+0.00%) |