Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2017 | 19.60 | 19.60 | 19.60 | 0 | +0.05(+0.26%) | |
Dec 27, 2017 | 19.68 | 19.68 | 19.51 | 19.55 | 1,975 | -0.51(-2.54%) |
Dec 26, 2017 | 20.06 | 20.06 | 19.75 | 20.06 | 2,248 | +0.02(+0.10%) |
Dec 22, 2017 | 20.04 | 20.04 | 20.04 | 20.04 | 384 | +0.19(+0.96%) |
Dec 21, 2017 | 19.80 | 19.85 | 19.73 | 19.85 | 1,114 | +0.77(+4.04%) |
Dec 20, 2017 | 19.64 | 19.64 | 19.08 | 19.08 | 2,874 | -0.87(-4.36%) |
Dec 19, 2017 | 19.53 | 19.95 | 19.53 | 19.95 | 2,305 | +0.71(+3.69%) |
Dec 18, 2017 | 19.73 | 19.73 | 19.24 | 19.24 | 532 | -0.41(-2.09%) |
Dec 15, 2017 | 19.61 | 19.65 | 19.61 | 19.65 | 1,723 | -0.53(-2.63%) |
Dec 14, 2017 | 19.73 | 20.28 | 19.73 | 20.18 | 3,303 | -0.15(-0.74%) |
Dec 13, 2017 | 20.33 | 20.33 | 20.33 | 20.33 | 690 | +0.54(+2.73%) |
Dec 12, 2017 | 19.91 | 19.91 | 19.68 | 19.79 | 6,332 | -0.31(-1.54%) |
Dec 11, 2017 | 19.84 | 20.14 | 19.84 | 20.10 | 2,464 | +0.31(+1.57%) |
Dec 08, 2017 | 19.78 | 19.79 | 19.69 | 19.79 | 3,372 | +0.63(+3.29%) |
Dec 07, 2017 | 19.16 | 19.16 | 19.09 | 19.16 | 983 | +0.00(+0.00%) |
Dec 06, 2017 | 19.12 | 19.16 | 19.12 | 19.16 | 1,328 | -0.29(-1.49%) |
Dec 05, 2017 | 19.65 | 19.71 | 19.28 | 19.45 | 1,724 | -0.17(-0.87%) |
Dec 04, 2017 | 19.70 | 19.70 | 19.50 | 19.62 | 1,413 | +0.54(+2.83%) |
Dec 01, 2017 | 19.50 | 19.60 | 19.08 | 19.08 | 3,647 | -0.88(-4.41%) |
Nov 30, 2017 | 19.96 | 19.96 | 19.83 | 19.96 | 22,651 | -0.40(-1.96%) |
Nov 29, 2017 | 20.36 | 20.36 | 20.36 | 20.36 | 397 | +0.20(+1.00%) |
Nov 28, 2017 | 20.16 | 20.16 | 20.16 | 20.16 | 292 | -0.29(-1.43%) |
Nov 27, 2017 | 20.61 | 20.61 | 20.45 | 20.45 | 2,970 | -0.89(-4.17%) |
Nov 24, 2017 | 21.18 | 21.34 | 21.18 | 21.34 | 1,133 | -0.21(-0.97%) |
Nov 21, 2017 | 21.55 | 21.55 | 21.50 | 21.55 | 214 | +0.72(+3.46%) |
Nov 20, 2017 | 20.67 | 20.83 | 20.67 | 20.83 | 403 | +0.95(+4.78%) |
Nov 17, 2017 | 20.01 | 20.01 | 19.88 | 19.88 | 227 | +0.20(+1.02%) |
Nov 16, 2017 | 19.15 | 19.68 | 19.15 | 19.68 | 2,749 | +0.16(+0.82%) |
Nov 15, 2017 | 19.62 | 19.62 | 19.23 | 19.52 | 1,460 | -0.14(-0.69%) |
Nov 14, 2017 | 19.28 | 19.81 | 19.28 | 19.66 | 5,696 | -0.33(-1.64%) |
Nov 13, 2017 | 20.07 | 20.07 | 19.98 | 19.98 | 1,546 | +0.26(+1.33%) |
Nov 10, 2017 | 19.72 | 19.72 | 19.25 | 19.72 | 2,493 | +0.01(+0.05%) |
Nov 09, 2017 | 19.71 | 19.71 | 19.28 | 19.71 | 2,007 | +0.17(+0.87%) |
Nov 08, 2017 | 19.12 | 19.54 | 19.12 | 19.54 | 869 | -0.12(-0.61%) |
Nov 07, 2017 | 19.52 | 19.66 | 19.52 | 19.66 | 534 | +0.22(+1.13%) |
Nov 06, 2017 | 19.34 | 19.44 | 19.17 | 19.44 | 1,131 | +0.16(+0.83%) |
Nov 03, 2017 | 18.52 | 19.28 | 18.52 | 19.28 | 1,573 | +0.58(+3.10%) |
Nov 02, 2017 | 18.70 | 19.07 | 18.50 | 18.70 | 2,983 | -0.61(-3.16%) |
Nov 01, 2017 | 19.08 | 19.31 | 19.00 | 19.31 | 780 | -0.02(-0.10%) |
Oct 31, 2017 | 19.33 | 19.33 | 19.33 | 19.33 | 731 | +0.03(+0.16%) |
Oct 30, 2017 | 19.00 | 19.40 | 18.96 | 19.30 | 3,169 | -1.15(-5.62%) |
Oct 27, 2017 | 20.01 | 20.45 | 19.90 | 20.45 | 3,675 | +0.55(+2.76%) |
Oct 26, 2017 | 19.35 | 19.90 | 19.35 | 19.90 | 2,141 | +0.25(+1.27%) |
Oct 25, 2017 | 19.29 | 20.01 | 19.03 | 19.65 | 2,433 | +0.12(+0.61%) |
Oct 24, 2017 | 19.20 | 19.53 | 19.00 | 19.53 | 3,551 | -0.02(-0.10%) |
Oct 23, 2017 | 19.65 | 19.65 | 19.18 | 19.55 | 5,558 | -0.19(-0.96%) |
Oct 20, 2017 | 19.74 | 19.74 | 19.74 | 19.74 | 260 | +0.22(+1.13%) |
Oct 19, 2017 | 19.64 | 19.64 | 19.52 | 19.52 | 442 | -0.25(-1.26%) |
Oct 18, 2017 | 19.86 | 19.86 | 19.77 | 19.77 | 366 | +0.13(+0.66%) |
Oct 17, 2017 | 19.64 | 19.64 | 19.64 | 19.64 | 1,039 | +0.22(+1.13%) |
Oct 16, 2017 | 19.31 | 19.42 | 19.17 | 19.42 | 1,927 | +0.52(+2.75%) |
Oct 13, 2017 | 18.90 | 18.90 | 18.58 | 18.90 | 2,826 | +0.11(+0.59%) |
Oct 12, 2017 | 18.65 | 18.79 | 18.65 | 18.79 | 494 | +0.04(+0.21%) |
Oct 11, 2017 | 18.75 | 18.76 | 18.75 | 18.75 | 3,016 | -0.42(-2.19%) |
Oct 10, 2017 | 19.17 | 19.17 | 19.08 | 19.17 | 1,120 | +0.15(+0.79%) |
Oct 09, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 496 | -0.11(-0.58%) |
Oct 06, 2017 | 19.13 | 19.13 | 19.13 | 19.13 | 312 | -0.07(-0.35%) |
Oct 05, 2017 | 19.27 | 19.27 | 19.20 | 19.20 | 721 | -0.12(-0.63%) |
Oct 04, 2017 | 19.27 | 19.32 | 18.83 | 19.32 | 2,506 | +0.22(+1.15%) |
Oct 03, 2017 | 18.94 | 19.10 | 18.66 | 19.10 | 10,907 | +1.22(+6.82%) |