Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.59 | 19.59 | 19.59 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 19.58 | 19.59 | 19.40 | 19.58 | 476,540 | +0.05(+0.24%) |
Dec 27, 2017 | 19.62 | 19.68 | 19.47 | 19.53 | 356,979 | -0.01(-0.04%) |
Dec 26, 2017 | 19.36 | 19.63 | 19.36 | 19.54 | 274,483 | +0.18(+0.95%) |
Dec 22, 2017 | 19.12 | 19.42 | 19.02 | 19.36 | 520,640 | +0.23(+1.21%) |
Dec 21, 2017 | 19.29 | 19.34 | 19.09 | 19.12 | 473,144 | -0.05(-0.24%) |
Dec 20, 2017 | 19.62 | 19.72 | 19.17 | 19.17 | 615,682 | -0.46(-2.35%) |
Dec 19, 2017 | 20.02 | 20.03 | 19.56 | 19.63 | 486,936 | -0.41(-2.07%) |
Dec 18, 2017 | 19.82 | 20.12 | 19.82 | 20.05 | 504,783 | +0.23(+1.16%) |
Dec 15, 2017 | 19.42 | 19.92 | 19.42 | 19.82 | 2,121,941 | +0.41(+2.10%) |
Dec 14, 2017 | 19.36 | 19.65 | 19.29 | 19.41 | 687,964 | +0.10(+0.52%) |
Dec 13, 2017 | 19.19 | 19.44 | 19.19 | 19.31 | 847,172 | +0.17(+0.88%) |
Dec 12, 2017 | 19.00 | 19.22 | 18.92 | 19.14 | 732,810 | +0.18(+0.96%) |
Dec 11, 2017 | 19.07 | 19.12 | 18.94 | 18.96 | 498,775 | -0.08(-0.44%) |
Dec 08, 2017 | 19.10 | 19.19 | 18.94 | 19.04 | 504,610 | +0.00(+0.00%) |
Dec 07, 2017 | 19.04 | 19.16 | 18.94 | 487,872 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.26 | 19.35 | 18.94 | 19.04 | 663,371 | -0.24(-1.26%) |
Dec 05, 2017 | 19.78 | 19.86 | 19.28 | 19.28 | 600,491 | -0.52(-2.62%) |
Dec 04, 2017 | 19.61 | 19.89 | 19.58 | 19.80 | 636,047 | +0.23(+1.17%) |
Dec 01, 2017 | 19.54 | 19.63 | 19.41 | 19.57 | 633,430 | +0.11(+0.55%) |
Nov 30, 2017 | 19.63 | 19.74 | 19.32 | 19.46 | 1,193,127 | -0.11(-0.58%) |
Nov 29, 2017 | 19.27 | 19.69 | 19.22 | 19.58 | 614,139 | +0.37(+1.94%) |
Nov 28, 2017 | 18.97 | 19.22 | 18.90 | 19.20 | 719,385 | +0.22(+1.16%) |
Nov 27, 2017 | 19.21 | 19.35 | 18.97 | 18.98 | 758,438 | -0.27(-1.42%) |
Nov 24, 2017 | 19.18 | 19.37 | 19.14 | 19.26 | 352,982 | +0.08(+0.40%) |
Nov 22, 2017 | 19.09 | 19.34 | 19.07 | 19.18 | 770,629 | +0.08(+0.40%) |
Nov 21, 2017 | 18.93 | 19.10 | 18.80 | 19.10 | 773,128 | +0.23(+1.21%) |
Nov 20, 2017 | 18.90 | 18.94 | 18.73 | 18.88 | 550,554 | -0.05(-0.24%) |
Nov 17, 2017 | 18.81 | 19.07 | 18.77 | 18.92 | 560,366 | +0.05(+0.28%) |
Nov 16, 2017 | 18.63 | 18.92 | 18.63 | 18.87 | 613,980 | +0.20(+1.06%) |
Nov 15, 2017 | 18.75 | 18.88 | 18.67 | 18.67 | 603,099 | -0.14(-0.73%) |
Nov 14, 2017 | 18.61 | 18.82 | 18.58 | 18.81 | 321,710 | +0.13(+0.69%) |
Nov 13, 2017 | 18.84 | 18.97 | 18.59 | 18.68 | 643,301 | -0.14(-0.73%) |
Nov 10, 2017 | 18.66 | 18.95 | 18.66 | 18.81 | 662,440 | +0.11(+0.61%) |
Nov 09, 2017 | 18.36 | 18.92 | 18.36 | 18.70 | 784,849 | +0.21(+1.11%) |
Nov 08, 2017 | 18.36 | 18.65 | 18.35 | 18.49 | 634,318 | +0.06(+0.33%) |
Nov 07, 2017 | 18.22 | 18.52 | 18.16 | 18.43 | 614,860 | +0.27(+1.47%) |
Nov 06, 2017 | 18.31 | 18.49 | 18.09 | 18.17 | 1,081,112 | -0.14(-0.79%) |
Nov 03, 2017 | 18.81 | 18.81 | 18.14 | 18.31 | 1,080,759 | -0.67(-3.53%) |
Nov 02, 2017 | 18.23 | 19.01 | 18.23 | 18.98 | 657,229 | +0.89(+4.93%) |
Nov 01, 2017 | 18.02 | 18.11 | 17.79 | 18.09 | 748,018 | +0.22(+1.24%) |
Oct 31, 2017 | 18.02 | 18.02 | 17.66 | 17.87 | 735,727 | -0.15(-0.85%) |
Oct 30, 2017 | 18.12 | 18.23 | 17.88 | 18.02 | 480,537 | -0.16(-0.88%) |
Oct 27, 2017 | 18.12 | 18.29 | 17.94 | 18.18 | 707,230 | +0.04(+0.21%) |
Oct 26, 2017 | 18.42 | 18.42 | 18.02 | 18.14 | 596,485 | -0.14(-0.75%) |
Oct 25, 2017 | 18.39 | 18.43 | 18.04 | 18.28 | 494,229 | -0.18(-0.95%) |
Oct 24, 2017 | 18.66 | 18.73 | 18.38 | 18.46 | 471,757 | -0.21(-1.14%) |
Oct 23, 2017 | 18.60 | 18.76 | 18.51 | 18.67 | 306,647 | +0.06(+0.33%) |
Oct 20, 2017 | 18.94 | 18.94 | 18.57 | 18.61 | 294,820 | -0.24(-1.29%) |
Oct 19, 2017 | 18.98 | 19.13 | 18.83 | 18.85 | 430,183 | -0.14(-0.76%) |
Oct 18, 2017 | 19.13 | 19.32 | 18.97 | 19.00 | 478,517 | -0.21(-1.11%) |
Oct 17, 2017 | 19.10 | 19.26 | 19.03 | 19.21 | 535,468 | +0.02(+0.08%) |
Oct 16, 2017 | 19.37 | 19.44 | 19.02 | 19.19 | 633,169 | -0.18(-0.90%) |
Oct 13, 2017 | 19.20 | 19.39 | 19.00 | 19.37 | 688,696 | +0.28(+1.48%) |
Oct 12, 2017 | 19.14 | 19.19 | 18.96 | 19.09 | 755,010 | -0.08(-0.40%) |
Oct 11, 2017 | 19.11 | 19.31 | 19.10 | 19.16 | 1,005,274 | +0.09(+0.48%) |
Oct 10, 2017 | 18.87 | 19.10 | 18.79 | 19.07 | 541,287 | +0.29(+1.54%) |
Oct 09, 2017 | 18.69 | 18.90 | 18.68 | 18.78 | 924,219 | +0.08(+0.45%) |
Oct 06, 2017 | 18.68 | 18.83 | 18.46 | 18.70 | 803,825 | -0.12(-0.65%) |
Oct 05, 2017 | 18.71 | 19.04 | 18.68 | 18.82 | 688,226 | +0.13(+0.69%) |
Oct 04, 2017 | 18.44 | 18.71 | 18.30 | 18.69 | 632,610 | +0.24(+1.32%) |
Oct 03, 2017 | 18.25 | 18.48 | 18.11 | 18.45 | 611,148 | +0.24(+1.30%) |