Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.21 | 19.21 | 19.21 | 0 | +0.06(+0.31%) | |
Dec 28, 2017 | 19.08 | 19.30 | 19.00 | 19.15 | 306,725 | +0.07(+0.37%) |
Dec 27, 2017 | 19.09 | 19.21 | 18.95 | 19.08 | 221,240 | +0.01(+0.05%) |
Dec 26, 2017 | 18.90 | 19.30 | 18.90 | 19.07 | 302,552 | +0.13(+0.69%) |
Dec 22, 2017 | 19.51 | 19.51 | 18.89 | 18.94 | 315,468 | -0.59(-3.02%) |
Dec 21, 2017 | 19.09 | 19.69 | 19.09 | 19.53 | 498,945 | +0.49(+2.57%) |
Dec 20, 2017 | 18.99 | 19.13 | 18.89 | 19.04 | 265,458 | +0.12(+0.63%) |
Dec 19, 2017 | 19.62 | 19.73 | 18.88 | 18.92 | 481,473 | -0.67(-3.42%) |
Dec 18, 2017 | 19.19 | 19.64 | 18.98 | 19.59 | 463,617 | +0.64(+3.38%) |
Dec 15, 2017 | 18.87 | 19.11 | 18.75 | 18.95 | 593,881 | +0.17(+0.91%) |
Dec 14, 2017 | 18.91 | 19.38 | 18.68 | 18.78 | 417,416 | -0.13(-0.69%) |
Dec 13, 2017 | 19.17 | 19.36 | 18.89 | 18.91 | 357,741 | -0.15(-0.79%) |
Dec 12, 2017 | 19.37 | 19.50 | 19.03 | 19.06 | 454,283 | -0.22(-1.14%) |
Dec 11, 2017 | 19.97 | 20.18 | 19.27 | 19.28 | 546,011 | -0.68(-3.41%) |
Dec 08, 2017 | 20.07 | 20.19 | 19.92 | 19.96 | 284,072 | +0.00(+0.00%) |
Dec 07, 2017 | 19.92 | 20.38 | 19.70 | 476,902 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.08 | 20.44 | 19.87 | 19.95 | 492,172 | -0.15(-0.75%) |
Dec 05, 2017 | 20.02 | 20.37 | 19.87 | 20.10 | 547,442 | -0.20(-0.99%) |
Dec 04, 2017 | 20.75 | 20.79 | 20.24 | 20.30 | 530,355 | -0.30(-1.46%) |
Dec 01, 2017 | 21.20 | 21.20 | 20.44 | 20.60 | 534,863 | -0.56(-2.65%) |
Nov 30, 2017 | 21.49 | 21.65 | 20.85 | 21.16 | 580,230 | -0.19(-0.89%) |
Nov 29, 2017 | 21.75 | 22.10 | 21.25 | 21.35 | 668,464 | -0.42(-1.93%) |
Nov 28, 2017 | 21.45 | 21.99 | 21.45 | 21.77 | 528,537 | +0.34(+1.59%) |
Nov 27, 2017 | 21.90 | 22.03 | 21.42 | 21.43 | 834,016 | -0.47(-2.15%) |
Nov 24, 2017 | 21.97 | 22.30 | 21.83 | 21.90 | 253,429 | -0.04(-0.18%) |
Nov 22, 2017 | 21.97 | 22.24 | 21.63 | 21.94 | 372,166 | -0.02(-0.09%) |
Nov 21, 2017 | 21.69 | 22.16 | 21.62 | 21.96 | 507,667 | +0.34(+1.57%) |
Nov 20, 2017 | 20.77 | 21.66 | 20.74 | 21.62 | 1,048,984 | +1.12(+5.46%) |
Nov 17, 2017 | 20.25 | 20.84 | 19.68 | 20.50 | 682,092 | +0.04(+0.20%) |
Nov 16, 2017 | 21.49 | 21.49 | 20.21 | 20.46 | 1,282,216 | -1.07(-4.97%) |
Nov 15, 2017 | 22.70 | 23.24 | 21.15 | 21.53 | 1,422,049 | -0.03(-0.14%) |
Nov 14, 2017 | 20.83 | 21.71 | 20.66 | 21.56 | 879,749 | +0.70(+3.36%) |
Nov 13, 2017 | 20.50 | 20.92 | 20.31 | 20.86 | 369,084 | +0.34(+1.66%) |
Nov 10, 2017 | 20.85 | 20.98 | 20.51 | 20.52 | 215,541 | -0.34(-1.63%) |
Nov 09, 2017 | 20.47 | 21.04 | 20.39 | 20.86 | 296,881 | +0.03(+0.14%) |
Nov 08, 2017 | 20.72 | 20.96 | 20.37 | 20.83 | 282,076 | +0.05(+0.24%) |
Nov 07, 2017 | 20.98 | 21.23 | 20.71 | 20.78 | 260,043 | -0.22(-1.05%) |
Nov 06, 2017 | 20.65 | 21.14 | 20.52 | 21.00 | 275,123 | +0.38(+1.84%) |
Nov 03, 2017 | 20.67 | 20.98 | 20.44 | 20.62 | 264,199 | -0.14(-0.67%) |
Nov 02, 2017 | 21.36 | 21.39 | 20.35 | 20.76 | 635,860 | -0.58(-2.72%) |
Nov 01, 2017 | 21.15 | 21.46 | 20.84 | 21.34 | 393,381 | +0.36(+1.72%) |
Oct 31, 2017 | 20.13 | 21.05 | 20.02 | 20.98 | 528,655 | +0.82(+4.07%) |
Oct 30, 2017 | 20.26 | 20.39 | 19.85 | 20.16 | 350,046 | +0.22(+1.10%) |
Oct 27, 2017 | 19.47 | 19.98 | 19.17 | 19.94 | 327,298 | +0.47(+2.41%) |
Oct 26, 2017 | 20.10 | 20.17 | 19.41 | 19.47 | 380,633 | -0.48(-2.41%) |
Oct 25, 2017 | 20.30 | 20.41 | 19.68 | 19.95 | 380,848 | -0.31(-1.53%) |
Oct 24, 2017 | 19.91 | 20.30 | 19.48 | 20.26 | 627,352 | +0.42(+2.12%) |
Oct 23, 2017 | 19.82 | 19.98 | 19.60 | 19.84 | 236,967 | +0.04(+0.20%) |
Oct 20, 2017 | 19.82 | 19.94 | 19.73 | 19.80 | 251,512 | +0.18(+0.92%) |
Oct 19, 2017 | 19.40 | 19.68 | 19.22 | 19.62 | 301,698 | +0.08(+0.41%) |
Oct 18, 2017 | 19.58 | 19.68 | 19.42 | 19.54 | 247,581 | +0.06(+0.31%) |
Oct 17, 2017 | 19.49 | 19.61 | 19.29 | 19.48 | 474,250 | -0.02(-0.10%) |
Oct 16, 2017 | 19.33 | 19.66 | 19.29 | 19.50 | 275,834 | +0.18(+0.93%) |
Oct 13, 2017 | 19.49 | 19.51 | 19.24 | 19.32 | 343,595 | -0.05(-0.26%) |
Oct 12, 2017 | 19.33 | 19.41 | 19.13 | 19.37 | 310,589 | +0.02(+0.10%) |
Oct 11, 2017 | 19.18 | 19.47 | 19.13 | 19.35 | 365,264 | +0.10(+0.52%) |
Oct 10, 2017 | 19.34 | 19.09 | 19.25 | 251,617 | +0.10(+0.52%) | |
Oct 09, 2017 | 19.35 | 19.61 | 19.02 | 19.15 | 215,302 | -0.13(-0.67%) |
Oct 06, 2017 | 19.45 | 19.46 | 19.18 | 19.28 | 254,459 | -0.17(-0.87%) |
Oct 05, 2017 | 19.85 | 19.95 | 19.38 | 19.45 | 283,443 | -0.26(-1.32%) |
Oct 04, 2017 | 19.64 | 19.83 | 19.30 | 19.71 | 552,485 | +0.05(+0.25%) |
Oct 03, 2017 | 19.30 | 19.77 | 19.04 | 19.66 | 675,663 | +0.54(+2.82%) |