Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.30(-1.35%) | |
Dec 28, 2017 | 22.25 | 22.40 | 22.00 | 22.30 | 97,685 | +0.15(+0.68%) |
Dec 27, 2017 | 22.10 | 22.30 | 21.85 | 22.15 | 93,381 | +0.10(+0.45%) |
Dec 26, 2017 | 22.15 | 22.35 | 22.00 | 22.05 | 86,347 | -0.10(-0.45%) |
Dec 22, 2017 | 22.35 | 22.50 | 21.95 | 22.15 | 154,822 | -0.05(-0.23%) |
Dec 21, 2017 | 22.05 | 22.35 | 21.85 | 22.20 | 133,438 | +0.10(+0.45%) |
Dec 20, 2017 | 22.20 | 22.40 | 22.05 | 22.10 | 148,770 | -0.05(-0.23%) |
Dec 19, 2017 | 22.60 | 23.00 | 22.15 | 22.15 | 192,458 | -0.30(-1.34%) |
Dec 18, 2017 | 22.40 | 22.70 | 22.15 | 22.45 | 301,044 | -0.05(-0.22%) |
Dec 15, 2017 | 21.95 | 22.50 | 21.85 | 22.50 | 610,686 | +0.60(+2.74%) |
Dec 14, 2017 | 21.85 | 22.12 | 21.70 | 21.90 | 220,660 | +0.05(+0.23%) |
Dec 13, 2017 | 21.75 | 22.15 | 21.55 | 21.85 | 206,587 | +0.20(+0.92%) |
Dec 12, 2017 | 21.50 | 22.10 | 21.40 | 21.65 | 156,180 | +0.10(+0.46%) |
Dec 11, 2017 | 21.85 | 21.95 | 21.55 | 21.55 | 326,679 | -0.15(-0.69%) |
Dec 08, 2017 | 21.80 | 22.10 | 21.60 | 21.70 | 292,084 | -0.15(-0.69%) |
Dec 07, 2017 | 21.50 | 21.95 | 21.35 | 21.85 | 179,824 | +0.25(+1.16%) |
Dec 06, 2017 | 21.70 | 21.70 | 21.40 | 21.60 | 219,220 | +0.05(+0.23%) |
Dec 05, 2017 | 21.65 | 21.80 | 21.30 | 21.55 | 175,173 | -0.05(-0.23%) |
Dec 04, 2017 | 22.30 | 22.30 | 21.35 | 21.60 | 268,071 | -0.75(-3.36%) |
Dec 01, 2017 | 22.15 | 22.45 | 21.75 | 22.35 | 287,096 | +0.10(+0.45%) |
Nov 30, 2017 | 21.80 | 22.25 | 21.60 | 22.25 | 282,732 | +0.50(+2.30%) |
Nov 29, 2017 | 21.75 | 22.40 | 21.55 | 21.75 | 317,618 | +0.00(+0.00%) |
Nov 28, 2017 | 21.20 | 21.95 | 21.20 | 21.75 | 421,668 | +0.50(+2.35%) |
Nov 27, 2017 | 20.45 | 21.35 | 20.35 | 21.25 | 286,367 | +0.85(+4.17%) |
Nov 24, 2017 | 20.50 | 20.60 | 20.35 | 20.40 | 64,362 | -0.10(-0.49%) |
Nov 22, 2017 | 20.50 | 20.80 | 20.30 | 20.50 | 192,035 | -0.10(-0.49%) |
Nov 21, 2017 | 20.00 | 20.65 | 20.00 | 20.60 | 285,802 | +0.65(+3.26%) |
Nov 20, 2017 | 19.45 | 20.15 | 19.40 | 19.95 | 279,944 | +0.45(+2.31%) |
Nov 17, 2017 | 18.90 | 19.57 | 18.85 | 19.50 | 266,703 | +0.60(+3.17%) |
Nov 16, 2017 | 18.50 | 19.00 | 18.40 | 18.90 | 301,930 | +0.50(+2.72%) |
Nov 15, 2017 | 18.15 | 18.45 | 18.05 | 18.40 | 643,872 | +0.10(+0.55%) |
Nov 14, 2017 | 18.25 | 18.30 | 17.95 | 18.30 | 176,913 | +0.05(+0.27%) |
Nov 13, 2017 | 17.90 | 18.35 | 17.85 | 18.25 | 180,282 | +0.25(+1.39%) |
Nov 10, 2017 | 18.15 | 18.30 | 17.93 | 18.00 | 236,238 | -0.30(-1.64%) |
Nov 09, 2017 | 17.55 | 18.35 | 17.55 | 18.30 | 404,395 | +0.60(+3.39%) |
Nov 08, 2017 | 17.25 | 17.80 | 17.20 | 17.70 | 316,143 | +0.35(+2.02%) |
Nov 07, 2017 | 17.30 | 17.50 | 17.00 | 17.35 | 493,273 | +0.25(+1.46%) |
Nov 06, 2017 | 16.80 | 17.20 | 16.40 | 17.10 | 406,960 | +0.35(+2.09%) |
Nov 03, 2017 | 17.30 | 17.55 | 16.65 | 16.75 | 398,845 | -0.50(-2.90%) |
Nov 02, 2017 | 17.70 | 17.70 | 17.20 | 17.25 | 311,982 | -0.35(-1.99%) |
Nov 01, 2017 | 17.95 | 17.95 | 17.55 | 17.60 | 200,843 | -0.20(-1.12%) |
Oct 31, 2017 | 17.75 | 18.00 | 17.70 | 17.80 | 220,468 | +0.00(+0.00%) |
Oct 30, 2017 | 18.05 | 18.05 | 17.70 | 17.80 | 113,807 | -0.35(-1.93%) |
Oct 27, 2017 | 17.80 | 18.18 | 17.65 | 18.15 | 222,986 | +0.50(+2.83%) |
Oct 26, 2017 | 17.65 | 17.82 | 17.55 | 17.65 | 250,698 | -0.05(-0.28%) |
Oct 25, 2017 | 17.80 | 17.90 | 17.60 | 17.70 | 143,409 | -0.10(-0.56%) |
Oct 24, 2017 | 17.80 | 18.00 | 17.60 | 17.80 | 357,576 | +0.05(+0.28%) |
Oct 23, 2017 | 18.20 | 18.25 | 17.70 | 17.75 | 196,155 | -0.40(-2.20%) |
Oct 20, 2017 | 18.20 | 18.45 | 18.05 | 18.15 | 550,101 | -0.15(-0.82%) |
Oct 19, 2017 | 18.10 | 18.35 | 17.95 | 18.30 | 396,374 | +0.05(+0.27%) |
Oct 18, 2017 | 17.50 | 18.32 | 17.50 | 18.25 | 514,882 | +0.75(+4.29%) |
Oct 17, 2017 | 17.55 | 17.85 | 17.50 | 17.50 | 337,660 | +0.00(+0.00%) |
Oct 16, 2017 | 17.70 | 17.90 | 17.50 | 17.50 | 592,369 | -0.15(-0.85%) |
Oct 13, 2017 | 17.65 | 17.95 | 17.50 | 17.65 | 774,071 | +0.15(+0.86%) |
Oct 12, 2017 | 17.25 | 17.65 | 17.15 | 17.50 | 768,575 | +0.35(+2.04%) |
Oct 11, 2017 | 17.25 | 17.30 | 16.95 | 17.15 | 1,034,212 | -0.10(-0.58%) |
Oct 10, 2017 | 16.90 | 17.30 | 16.75 | 17.25 | 1,055,923 | +0.35(+2.07%) |
Oct 09, 2017 | 16.25 | 17.15 | 16.10 | 16.90 | 1,269,604 | +0.55(+3.36%) |
Oct 06, 2017 | 16.25 | 16.60 | 15.85 | 16.35 | 1,741,151 | +0.05(+0.31%) |
Oct 05, 2017 | 15.93 | 16.30 | 15.61 | 16.30 | 8,200 | +0.10(+0.62%) |
Oct 04, 2017 | 16.15 | 16.20 | 16.12 | 16.20 | 6,700 | -0.55(-3.28%) |