Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.20 | 23.20 | 23.20 | 0 | -0.60(-2.52%) | |
Dec 28, 2017 | 23.50 | 23.90 | 23.43 | 23.80 | 10,303 | +0.30(+1.28%) |
Dec 27, 2017 | 23.10 | 23.70 | 23.10 | 23.50 | 12,898 | +0.40(+1.73%) |
Dec 26, 2017 | 22.70 | 23.70 | 22.70 | 23.10 | 18,316 | +0.30(+1.32%) |
Dec 22, 2017 | 23.10 | 23.40 | 22.50 | 22.80 | 8,780 | -0.30(-1.30%) |
Dec 21, 2017 | 22.30 | 23.40 | 22.30 | 23.10 | 15,409 | +0.80(+3.59%) |
Dec 20, 2017 | 22.30 | 22.80 | 22.00 | 22.30 | 11,204 | -0.20(-0.89%) |
Dec 19, 2017 | 23.30 | 23.75 | 22.30 | 22.50 | 15,644 | -0.70(-3.02%) |
Dec 18, 2017 | 23.00 | 23.90 | 22.95 | 23.20 | 14,056 | +0.30(+1.31%) |
Dec 15, 2017 | 22.30 | 23.30 | 22.00 | 22.90 | 15,301 | +0.70(+3.15%) |
Dec 14, 2017 | 22.70 | 23.10 | 22.20 | 22.20 | 26,536 | -0.40(-1.77%) |
Dec 13, 2017 | 22.60 | 23.20 | 22.25 | 22.60 | 13,712 | +0.10(+0.44%) |
Dec 12, 2017 | 23.20 | 23.20 | 22.20 | 22.50 | 8,728 | -0.50(-2.17%) |
Dec 11, 2017 | 22.50 | 23.30 | 22.10 | 23.00 | 23,952 | +0.70(+3.14%) |
Dec 08, 2017 | 22.50 | 22.60 | 21.80 | 22.30 | 21,612 | +0.40(+1.83%) |
Dec 07, 2017 | 21.20 | 22.00 | 20.75 | 21.90 | 22,174 | +0.80(+3.79%) |
Dec 06, 2017 | 21.70 | 21.70 | 20.39 | 21.10 | 19,133 | -0.20(-0.94%) |
Dec 05, 2017 | 21.90 | 22.00 | 21.10 | 21.30 | 19,492 | -0.40(-1.84%) |
Dec 04, 2017 | 21.20 | 21.60 | 21.20 | 21.70 | 73,773 | +1.10(+5.34%) |
Dec 01, 2017 | 19.90 | 20.90 | 19.70 | 20.60 | 80,832 | +0.70(+3.52%) |
Nov 30, 2017 | 19.40 | 20.00 | 19.29 | 19.90 | 14,283 | +0.50(+2.58%) |
Nov 29, 2017 | 19.00 | 19.50 | 18.70 | 19.40 | 27,959 | +0.30(+1.57%) |
Nov 28, 2017 | 19.00 | 19.50 | 18.60 | 19.10 | 15,420 | +0.10(+0.53%) |
Nov 27, 2017 | 18.80 | 19.50 | 18.60 | 19.00 | 23,520 | +0.20(+1.06%) |
Nov 24, 2017 | 18.50 | 19.25 | 18.50 | 18.80 | 4,598 | +0.30(+1.62%) |
Nov 22, 2017 | 18.20 | 18.90 | 18.00 | 18.50 | 8,658 | +0.00(+0.00%) |
Nov 21, 2017 | 19.50 | 19.50 | 18.20 | 18.50 | 8,473 | -0.90(-4.64%) |
Nov 20, 2017 | 18.90 | 19.55 | 18.82 | 19.40 | 13,311 | +0.60(+3.19%) |
Nov 17, 2017 | 18.90 | 19.00 | 18.20 | 18.80 | 15,908 | +0.30(+1.62%) |
Nov 16, 2017 | 17.70 | 18.60 | 17.10 | 18.50 | 14,202 | +1.00(+5.71%) |
Nov 15, 2017 | 17.50 | 17.66 | 16.90 | 17.50 | 21,769 | +0.00(+0.00%) |
Nov 14, 2017 | 16.70 | 17.60 | 16.65 | 17.50 | 19,905 | +0.70(+4.17%) |
Nov 13, 2017 | 17.30 | 17.50 | 16.80 | 16.80 | 25,987 | -0.80(-4.55%) |
Nov 10, 2017 | 17.30 | 17.70 | 16.71 | 17.60 | 32,728 | +0.00(+0.00%) |
Nov 09, 2017 | 17.30 | 17.70 | 17.00 | 17.60 | 11,289 | +0.00(+0.00%) |
Nov 08, 2017 | 19.30 | 19.30 | 17.20 | 17.60 | 42,601 | -1.70(-8.81%) |
Nov 07, 2017 | 19.30 | 19.80 | 18.20 | 19.30 | 13,867 | -0.10(-0.52%) |
Nov 06, 2017 | 19.80 | 19.80 | 19.10 | 19.40 | 8,572 | -0.40(-2.02%) |
Nov 03, 2017 | 19.90 | 20.00 | 19.10 | 19.80 | 11,511 | -0.20(-1.00%) |
Nov 02, 2017 | 19.30 | 20.30 | 19.10 | 20.00 | 15,603 | +0.50(+2.56%) |
Nov 01, 2017 | 19.90 | 20.10 | 18.80 | 19.50 | 10,957 | -0.30(-1.52%) |
Oct 31, 2017 | 19.50 | 20.89 | 19.30 | 19.80 | 14,814 | +0.10(+0.51%) |
Oct 30, 2017 | 19.00 | 20.00 | 18.80 | 19.70 | 16,109 | +0.70(+3.68%) |
Oct 27, 2017 | 18.80 | 19.20 | 18.20 | 19.00 | 13,170 | +0.40(+2.15%) |
Oct 26, 2017 | 19.00 | 19.20 | 18.40 | 18.60 | 19,674 | -0.30(-1.59%) |
Oct 25, 2017 | 20.00 | 20.30 | 18.40 | 18.90 | 20,047 | -0.60(-3.08%) |
Oct 24, 2017 | 19.50 | 20.20 | 18.60 | 19.50 | 27,921 | +1.20(+6.56%) |
Oct 23, 2017 | 18.90 | 19.20 | 18.20 | 18.30 | 22,342 | -0.50(-2.66%) |
Oct 20, 2017 | 18.60 | 19.40 | 18.40 | 18.80 | 20,759 | +0.10(+0.53%) |
Oct 19, 2017 | 19.70 | 19.80 | 18.50 | 18.70 | 20,308 | -1.10(-5.56%) |
Oct 18, 2017 | 19.90 | 20.20 | 19.20 | 19.80 | 26,414 | -0.20(-1.00%) |
Oct 17, 2017 | 20.40 | 21.00 | 19.80 | 20.00 | 27,592 | -0.60(-2.91%) |
Oct 16, 2017 | 21.70 | 22.30 | 20.10 | 20.60 | 37,202 | -1.40(-6.36%) |
Oct 13, 2017 | 23.00 | 23.00 | 21.50 | 22.00 | 19,361 | -0.80(-3.51%) |
Oct 12, 2017 | 22.40 | 23.59 | 22.00 | 22.80 | 23,484 | +0.10(+0.44%) |
Oct 11, 2017 | 22.40 | 23.12 | 22.10 | 22.70 | 16,300 | +0.20(+0.89%) |
Oct 10, 2017 | 23.00 | 23.40 | 22.00 | 22.50 | 18,473 | -0.50(-2.17%) |
Oct 09, 2017 | 24.10 | 24.10 | 22.76 | 23.00 | 19,226 | -1.40(-5.74%) |
Oct 06, 2017 | 24.90 | 24.90 | 23.60 | 24.40 | 20,349 | -0.30(-1.21%) |
Oct 05, 2017 | 25.00 | 25.00 | 24.20 | 24.70 | 27,001 | +0.50(+2.07%) |
Oct 04, 2017 | 23.60 | 24.50 | 23.46 | 24.20 | 17,526 | +0.70(+2.98%) |
Oct 03, 2017 | 24.80 | 25.00 | 23.30 | 23.50 | 23,268 | -1.10(-4.47%) |