Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.22(-1.16%) | |
Dec 28, 2017 | 19.36 | 19.51 | 19.32 | 19.42 | 126,937 | +0.08(+0.40%) |
Dec 27, 2017 | 19.43 | 19.63 | 19.31 | 19.35 | 101,887 | -0.05(-0.25%) |
Dec 26, 2017 | 19.43 | 19.66 | 19.31 | 19.40 | 96,558 | -0.03(-0.15%) |
Dec 22, 2017 | 19.38 | 19.50 | 19.31 | 19.42 | 144,657 | +0.04(+0.20%) |
Dec 21, 2017 | 19.47 | 19.62 | 19.29 | 19.39 | 182,322 | -0.03(-0.15%) |
Dec 20, 2017 | 19.53 | 19.62 | 19.35 | 19.42 | 211,237 | -0.11(-0.55%) |
Dec 19, 2017 | 19.93 | 19.99 | 19.50 | 19.52 | 954,548 | -0.36(-1.82%) |
Dec 18, 2017 | 19.92 | 20.32 | 19.85 | 19.88 | 190,042 | +0.05(+0.25%) |
Dec 15, 2017 | 19.67 | 20.08 | 19.67 | 19.83 | 519,770 | +0.14(+0.69%) |
Dec 14, 2017 | 19.91 | 20.05 | 19.60 | 19.70 | 150,458 | -0.16(-0.79%) |
Dec 13, 2017 | 20.17 | 20.31 | 19.83 | 19.85 | 638,414 | -0.31(-1.55%) |
Dec 12, 2017 | 19.96 | 20.27 | 19.95 | 20.17 | 144,168 | +0.20(+0.98%) |
Dec 11, 2017 | 20.12 | 20.22 | 19.63 | 19.97 | 127,387 | -0.11(-0.53%) |
Dec 08, 2017 | 20.30 | 20.30 | 19.91 | 20.08 | 160,669 | -0.16(-0.77%) |
Dec 07, 2017 | 20.31 | 20.44 | 20.20 | 20.23 | 336,277 | -0.08(-0.38%) |
Dec 06, 2017 | 20.46 | 20.52 | 20.20 | 20.31 | 246,845 | -0.16(-0.76%) |
Dec 05, 2017 | 20.67 | 20.83 | 20.44 | 20.47 | 146,710 | -0.21(-1.04%) |
Dec 04, 2017 | 20.86 | 20.86 | 20.68 | 20.68 | 255,285 | +0.06(+0.28%) |
Dec 01, 2017 | 20.60 | 20.63 | 20.17 | 20.62 | 178,015 | +0.01(+0.05%) |
Nov 30, 2017 | 21.10 | 21.19 | 20.51 | 20.62 | 191,715 | -0.35(-1.68%) |
Nov 29, 2017 | 20.62 | 21.07 | 20.62 | 20.97 | 330,401 | +0.40(+1.94%) |
Nov 28, 2017 | 20.39 | 20.62 | 20.18 | 20.57 | 345,163 | +0.31(+1.54%) |
Nov 27, 2017 | 19.73 | 20.27 | 19.72 | 20.25 | 641,720 | +0.52(+2.62%) |
Nov 24, 2017 | 19.96 | 19.96 | 19.72 | 19.74 | 79,973 | -0.15(-0.74%) |
Nov 22, 2017 | 20.21 | 20.28 | 19.87 | 19.88 | 163,380 | -0.28(-1.40%) |
Nov 21, 2017 | 20.24 | 20.65 | 20.03 | 20.17 | 175,634 | +0.05(+0.24%) |
Nov 20, 2017 | 20.19 | 20.22 | 19.93 | 20.12 | 205,944 | -0.04(-0.19%) |
Nov 17, 2017 | 20.17 | 20.30 | 20.06 | 20.16 | 232,094 | -0.14(-0.67%) |
Nov 16, 2017 | 20.37 | 20.56 | 20.28 | 20.29 | 233,280 | -0.10(-0.48%) |
Nov 15, 2017 | 20.04 | 20.44 | 19.84 | 20.39 | 172,670 | +0.21(+1.06%) |
Nov 14, 2017 | 20.19 | 20.30 | 20.06 | 20.18 | 250,055 | -0.07(-0.34%) |
Nov 13, 2017 | 20.49 | 20.64 | 19.80 | 20.24 | 264,098 | -0.44(-2.12%) |
Nov 10, 2017 | 21.09 | 21.10 | 20.27 | 20.68 | 260,280 | -0.53(-2.48%) |
Nov 09, 2017 | 19.80 | 21.83 | 19.79 | 21.21 | 483,512 | +1.11(+5.53%) |
Nov 08, 2017 | 20.02 | 20.30 | 19.75 | 20.10 | 255,664 | -0.04(-0.19%) |
Nov 07, 2017 | 20.14 | 20.37 | 19.79 | 20.14 | 231,018 | +0.03(+0.15%) |
Nov 06, 2017 | 19.87 | 20.21 | 19.85 | 20.11 | 148,909 | +0.20(+0.98%) |
Nov 03, 2017 | 19.92 | 19.92 | 19.62 | 19.91 | 211,406 | -0.01(-0.05%) |
Nov 02, 2017 | 19.82 | 20.15 | 19.69 | 19.92 | 167,168 | +0.14(+0.69%) |
Nov 01, 2017 | 19.85 | 19.87 | 19.47 | 19.79 | 162,736 | +0.10(+0.50%) |
Oct 31, 2017 | 19.83 | 19.86 | 19.58 | 19.69 | 211,612 | -0.13(-0.64%) |
Oct 30, 2017 | 20.11 | 20.12 | 19.69 | 19.82 | 134,176 | -0.36(-1.79%) |
Oct 27, 2017 | 20.10 | 20.18 | 19.82 | 20.18 | 131,584 | +0.03(+0.15%) |
Oct 26, 2017 | 19.98 | 20.16 | 19.76 | 20.15 | 263,691 | +0.22(+1.13%) |
Oct 25, 2017 | 19.81 | 19.94 | 19.68 | 19.92 | 164,570 | +0.11(+0.54%) |
Oct 24, 2017 | 19.93 | 20.11 | 19.80 | 19.82 | 137,833 | -0.13(-0.64%) |
Oct 23, 2017 | 19.98 | 20.03 | 19.74 | 19.94 | 149,193 | -0.07(-0.34%) |
Oct 20, 2017 | 20.35 | 20.35 | 19.93 | 20.01 | 137,068 | -0.15(-0.73%) |
Oct 19, 2017 | 19.92 | 20.17 | 19.86 | 20.16 | 241,567 | +0.21(+1.08%) |
Oct 18, 2017 | 19.70 | 19.97 | 19.58 | 19.94 | 196,198 | +0.27(+1.39%) |
Oct 17, 2017 | 19.94 | 20.06 | 19.58 | 19.67 | 210,129 | -0.19(-0.93%) |
Oct 16, 2017 | 19.85 | 20.22 | 19.77 | 19.85 | 194,336 | +0.13(+0.64%) |
Oct 13, 2017 | 19.86 | 19.99 | 19.63 | 19.73 | 200,368 | -0.07(-0.35%) |
Oct 12, 2017 | 19.84 | 20.03 | 19.62 | 19.80 | 313,000 | -0.01(-0.05%) |
Oct 11, 2017 | 19.95 | 20.42 | 19.66 | 19.81 | 255,995 | -0.14(-0.68%) |
Oct 10, 2017 | 20.22 | 20.33 | 19.86 | 19.94 | 341,110 | -0.17(-0.83%) |
Oct 09, 2017 | 19.90 | 20.22 | 19.85 | 20.11 | 325,254 | +0.20(+1.03%) |
Oct 06, 2017 | 20.07 | 20.21 | 19.85 | 19.90 | 588,972 | -0.16(-0.78%) |
Oct 05, 2017 | 19.79 | 20.14 | 19.79 | 20.06 | 250,210 | +0.27(+1.38%) |
Oct 04, 2017 | 19.59 | 20.05 | 19.46 | 19.79 | 436,251 | +0.20(+1.00%) |
Oct 03, 2017 | 19.41 | 19.60 | 19.25 | 19.59 | 613,993 | +0.20(+1.01%) |