Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.57(-2.91%) | |
Dec 28, 2017 | 19.33 | 19.63 | 19.27 | 19.57 | 3,243,820 | +0.54(+2.84%) |
Dec 27, 2017 | 19.18 | 19.28 | 19.00 | 19.03 | 1,857,937 | -0.10(-0.52%) |
Dec 26, 2017 | 18.70 | 19.16 | 18.66 | 19.13 | 3,003,784 | +0.54(+2.90%) |
Dec 22, 2017 | 18.45 | 18.73 | 18.42 | 18.59 | 1,871,283 | +0.06(+0.32%) |
Dec 21, 2017 | 18.13 | 18.67 | 17.98 | 18.53 | 4,011,168 | +0.31(+1.70%) |
Dec 20, 2017 | 18.06 | 18.34 | 17.88 | 18.22 | 2,464,013 | +0.22(+1.22%) |
Dec 19, 2017 | 18.20 | 18.25 | 17.86 | 18.00 | 2,223,074 | -0.04(-0.22%) |
Dec 18, 2017 | 17.85 | 18.45 | 17.79 | 18.04 | 4,931,302 | +0.39(+2.21%) |
Dec 15, 2017 | 18.01 | 18.11 | 17.59 | 17.65 | 4,001,165 | -0.27(-1.51%) |
Dec 14, 2017 | 18.24 | 18.33 | 17.89 | 17.92 | 2,806,225 | -0.36(-1.97%) |
Dec 13, 2017 | 18.44 | 18.50 | 18.18 | 18.28 | 2,725,872 | -0.27(-1.46%) |
Dec 12, 2017 | 19.03 | 19.10 | 18.46 | 18.55 | 4,432,088 | -0.45(-2.37%) |
Dec 11, 2017 | 18.33 | 19.13 | 18.33 | 19.00 | 4,245,537 | +0.77(+4.22%) |
Dec 08, 2017 | 18.46 | 18.53 | 18.17 | 18.23 | 3,286,622 | +0.03(+0.16%) |
Dec 07, 2017 | 18.13 | 18.47 | 17.92 | 18.20 | 2,159,010 | +0.02(+0.11%) |
Dec 06, 2017 | 18.51 | 18.07 | 18.18 | 3,310,916 | -0.39(-2.10%) | |
Dec 05, 2017 | 18.29 | 18.72 | 18.14 | 18.57 | 3,119,317 | -0.04(-0.21%) |
Dec 04, 2017 | 18.57 | 19.34 | 18.50 | 18.61 | 5,612,970 | -0.78(-4.02%) |
Dec 01, 2017 | 19.23 | 19.64 | 19.11 | 19.39 | 3,996,441 | +0.39(+2.05%) |
Nov 30, 2017 | 18.84 | 19.11 | 18.79 | 19.00 | 5,199,095 | +0.24(+1.28%) |
Nov 29, 2017 | 18.57 | 18.79 | 18.47 | 18.76 | 4,242,066 | +0.22(+1.19%) |
Nov 28, 2017 | 18.42 | 18.69 | 18.33 | 18.54 | 3,340,956 | -0.07(-0.38%) |
Nov 27, 2017 | 18.61 | 18.69 | 18.28 | 18.61 | 1,912,840 | +0.02(+0.11%) |
Nov 24, 2017 | 18.94 | 19.03 | 18.57 | 18.59 | 810,753 | -0.30(-1.59%) |
Nov 22, 2017 | 18.92 | 19.03 | 18.71 | 18.89 | 1,723,719 | +0.11(+0.59%) |
Nov 21, 2017 | 18.90 | 19.12 | 18.64 | 18.78 | 1,942,772 | -0.04(-0.21%) |
Nov 20, 2017 | 19.37 | 19.41 | 18.75 | 18.82 | 3,241,093 | -1.10(-5.52%) |
Nov 17, 2017 | 19.40 | 19.94 | 19.39 | 19.92 | 2,501,208 | +0.66(+3.43%) |
Nov 16, 2017 | 19.38 | 19.41 | 18.99 | 19.26 | 3,600,844 | +0.34(+1.80%) |
Nov 15, 2017 | 18.72 | 19.04 | 18.25 | 18.92 | 4,242,690 | +0.06(+0.32%) |
Nov 14, 2017 | 19.67 | 19.77 | 18.80 | 18.86 | 4,230,141 | -1.03(-5.18%) |
Nov 13, 2017 | 20.15 | 20.19 | 19.84 | 19.89 | 3,073,366 | -0.37(-1.83%) |
Nov 10, 2017 | 19.77 | 20.28 | 19.76 | 20.26 | 3,542,007 | +0.49(+2.48%) |
Nov 09, 2017 | 19.49 | 19.85 | 19.36 | 19.77 | 3,293,650 | +0.28(+1.44%) |
Nov 08, 2017 | 19.65 | 19.70 | 19.20 | 19.49 | 3,472,192 | -0.21(-1.07%) |
Nov 07, 2017 | 19.98 | 19.99 | 19.61 | 19.70 | 3,207,131 | -0.39(-1.94%) |
Nov 06, 2017 | 19.45 | 20.10 | 19.44 | 20.09 | 3,649,769 | +0.85(+4.42%) |
Nov 03, 2017 | 18.84 | 19.39 | 18.84 | 19.24 | 3,056,672 | +0.34(+1.80%) |
Nov 02, 2017 | 18.61 | 19.49 | 18.61 | 18.90 | 5,701,896 | -0.78(-3.96%) |
Nov 01, 2017 | 19.54 | 19.80 | 19.37 | 19.68 | 4,868,645 | +0.28(+1.44%) |
Oct 31, 2017 | 18.96 | 19.44 | 18.86 | 19.40 | 2,891,775 | +0.44(+2.32%) |
Oct 30, 2017 | 18.70 | 19.20 | 18.68 | 18.96 | 3,702,883 | +0.21(+1.12%) |
Oct 27, 2017 | 18.07 | 18.76 | 17.95 | 18.75 | 4,432,626 | +0.61(+3.36%) |
Oct 26, 2017 | 18.48 | 18.49 | 17.89 | 18.14 | 2,929,147 | -0.37(-2.00%) |
Oct 25, 2017 | 18.76 | 18.84 | 18.37 | 18.51 | 3,069,132 | -0.45(-2.37%) |
Oct 24, 2017 | 19.26 | 19.26 | 18.81 | 18.96 | 2,322,073 | -0.12(-0.63%) |
Oct 23, 2017 | 19.54 | 19.63 | 19.03 | 19.08 | 3,047,287 | -0.38(-1.95%) |
Oct 20, 2017 | 19.60 | 19.72 | 19.45 | 19.46 | 1,649,754 | -0.13(-0.66%) |
Oct 19, 2017 | 19.48 | 19.75 | 19.40 | 19.59 | 1,987,071 | -0.13(-0.66%) |
Oct 18, 2017 | 19.74 | 19.81 | 19.58 | 19.72 | 2,103,273 | +0.07(+0.36%) |
Oct 17, 2017 | 19.58 | 19.81 | 19.55 | 19.65 | 2,057,991 | +0.09(+0.46%) |
Oct 16, 2017 | 20.16 | 20.16 | 19.38 | 19.56 | 3,901,115 | -0.53(-2.64%) |
Oct 13, 2017 | 20.56 | 20.56 | 20.07 | 20.09 | 2,334,562 | -0.35(-1.71%) |
Oct 12, 2017 | 20.01 | 20.51 | 19.81 | 20.44 | 2,560,061 | +0.23(+1.14%) |
Oct 11, 2017 | 20.36 | 20.41 | 20.02 | 20.21 | 2,527,779 | -0.13(-0.64%) |
Oct 10, 2017 | 20.50 | 20.65 | 20.30 | 20.34 | 4,408,659 | +0.00(+0.00%) |
Oct 09, 2017 | 20.36 | 20.54 | 20.17 | 20.34 | 2,471,922 | +0.10(+0.49%) |
Oct 06, 2017 | 20.30 | 20.53 | 20.11 | 20.24 | 2,921,963 | -0.31(-1.51%) |
Oct 05, 2017 | 20.80 | 21.01 | 20.51 | 20.55 | 4,949,721 | -0.14(-0.68%) |
Oct 04, 2017 | 20.54 | 20.99 | 20.45 | 20.69 | 5,130,210 | +0.18(+0.88%) |
Oct 03, 2017 | 20.30 | 20.66 | 20.13 | 20.51 | 3,694,431 | +0.19(+0.94%) |