Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.20 | 20.20 | 20.20 | 0 | -0.60(-2.88%) | |
Dec 28, 2017 | 21.00 | 21.06 | 20.60 | 20.80 | 154,057 | -0.15(-0.72%) |
Dec 27, 2017 | 20.65 | 21.25 | 20.50 | 20.95 | 327,406 | +0.40(+1.95%) |
Dec 26, 2017 | 20.85 | 20.90 | 20.52 | 20.55 | 278,189 | -0.30(-1.44%) |
Dec 22, 2017 | 21.25 | 21.25 | 20.75 | 20.85 | 119,909 | -0.40(-1.88%) |
Dec 21, 2017 | 21.50 | 21.50 | 21.15 | 21.25 | 123,124 | -0.20(-0.93%) |
Dec 20, 2017 | 21.35 | 21.55 | 21.05 | 21.45 | 253,564 | +0.25(+1.18%) |
Dec 19, 2017 | 21.35 | 21.35 | 20.80 | 21.20 | 230,500 | -0.10(-0.47%) |
Dec 18, 2017 | 20.95 | 21.30 | 20.85 | 21.30 | 438,168 | +0.65(+3.15%) |
Dec 15, 2017 | 20.25 | 20.95 | 19.90 | 20.65 | 519,797 | +0.55(+2.74%) |
Dec 14, 2017 | 20.25 | 20.35 | 19.90 | 20.10 | 351,586 | -0.10(-0.50%) |
Dec 13, 2017 | 20.95 | 21.05 | 20.12 | 20.20 | 486,662 | -0.70(-3.35%) |
Dec 12, 2017 | 21.10 | 21.35 | 20.75 | 20.90 | 224,366 | -0.05(-0.24%) |
Dec 11, 2017 | 21.15 | 21.20 | 20.80 | 20.95 | 220,157 | -0.20(-0.95%) |
Dec 08, 2017 | 21.35 | 21.43 | 21.10 | 21.15 | 265,207 | +0.00(+0.00%) |
Dec 07, 2017 | 21.20 | 21.68 | 21.10 | 357,086 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.50 | 21.65 | 21.00 | 21.10 | 279,433 | -0.45(-2.09%) |
Dec 05, 2017 | 21.90 | 22.10 | 21.35 | 21.55 | 468,431 | -0.25(-1.15%) |
Dec 04, 2017 | 22.95 | 23.00 | 21.80 | 21.80 | 333,929 | -0.80(-3.54%) |
Dec 01, 2017 | 22.80 | 22.80 | 22.00 | 22.60 | 278,160 | -0.30(-1.31%) |
Nov 30, 2017 | 23.30 | 23.50 | 22.24 | 22.90 | 406,893 | -0.35(-1.51%) |
Nov 29, 2017 | 23.75 | 23.95 | 23.25 | 23.25 | 223,885 | -0.40(-1.69%) |
Nov 28, 2017 | 23.15 | 23.80 | 22.80 | 23.65 | 306,081 | +0.70(+3.05%) |
Nov 27, 2017 | 22.95 | 23.20 | 22.85 | 22.95 | 469,147 | -0.05(-0.22%) |
Nov 24, 2017 | 22.95 | 23.15 | 22.85 | 23.00 | 91,080 | +0.15(+0.66%) |
Nov 22, 2017 | 23.30 | 23.55 | 22.80 | 22.85 | 193,785 | -0.45(-1.93%) |
Nov 21, 2017 | 23.25 | 23.65 | 23.10 | 23.30 | 257,347 | +0.35(+1.53%) |
Nov 20, 2017 | 22.25 | 23.05 | 22.25 | 22.95 | 557,165 | +0.75(+3.38%) |
Nov 17, 2017 | 21.85 | 22.35 | 21.68 | 22.20 | 316,891 | +0.25(+1.14%) |
Nov 16, 2017 | 21.90 | 22.25 | 21.65 | 21.95 | 1,031,835 | +0.35(+1.62%) |
Nov 15, 2017 | 22.00 | 22.00 | 21.60 | 21.60 | 327,753 | -0.65(-2.92%) |
Nov 14, 2017 | 22.20 | 22.35 | 22.05 | 22.25 | 170,395 | +0.05(+0.23%) |
Nov 13, 2017 | 22.40 | 22.45 | 21.90 | 22.20 | 294,372 | -0.35(-1.55%) |
Nov 10, 2017 | 22.60 | 22.70 | 22.35 | 22.55 | 175,155 | -0.05(-0.22%) |
Nov 09, 2017 | 22.30 | 22.85 | 22.10 | 22.60 | 284,141 | +0.15(+0.67%) |
Nov 08, 2017 | 22.60 | 22.85 | 21.85 | 22.45 | 335,873 | -0.25(-1.10%) |
Nov 07, 2017 | 23.05 | 23.10 | 22.60 | 22.70 | 382,939 | -0.40(-1.73%) |
Nov 06, 2017 | 23.60 | 23.70 | 23.05 | 23.10 | 319,470 | -0.40(-1.70%) |
Nov 03, 2017 | 23.50 | 23.60 | 23.25 | 23.50 | 411,573 | +0.05(+0.21%) |
Nov 02, 2017 | 22.85 | 23.55 | 22.10 | 23.45 | 497,257 | +0.65(+2.85%) |
Nov 01, 2017 | 21.85 | 22.88 | 21.24 | 22.80 | 1,368,486 | +1.75(+8.31%) |
Oct 31, 2017 | 20.85 | 21.30 | 20.73 | 21.05 | 459,071 | +0.40(+1.94%) |
Oct 30, 2017 | 21.05 | 21.05 | 20.45 | 20.65 | 292,606 | -0.50(-2.36%) |
Oct 27, 2017 | 21.40 | 21.50 | 21.00 | 21.15 | 211,415 | -0.35(-1.63%) |
Oct 26, 2017 | 21.20 | 21.57 | 21.15 | 21.50 | 322,408 | +0.40(+1.90%) |
Oct 25, 2017 | 21.20 | 21.40 | 20.85 | 21.10 | 210,885 | -0.20(-0.94%) |
Oct 24, 2017 | 21.00 | 21.65 | 21.00 | 21.30 | 224,987 | +0.40(+1.91%) |
Oct 23, 2017 | 21.15 | 21.50 | 20.90 | 20.90 | 203,536 | -0.25(-1.18%) |
Oct 20, 2017 | 20.80 | 21.35 | 20.80 | 21.15 | 514,714 | +0.40(+1.93%) |
Oct 19, 2017 | 20.70 | 20.85 | 20.50 | 20.75 | 155,745 | -0.05(-0.24%) |
Oct 18, 2017 | 20.55 | 21.00 | 20.40 | 20.80 | 252,879 | +0.50(+2.46%) |
Oct 17, 2017 | 20.60 | 20.70 | 20.05 | 20.30 | 301,810 | -0.35(-1.69%) |
Oct 16, 2017 | 20.85 | 20.90 | 20.55 | 20.65 | 211,821 | -0.05(-0.24%) |
Oct 13, 2017 | 21.00 | 21.00 | 20.60 | 20.70 | 262,648 | -0.20(-0.96%) |
Oct 12, 2017 | 20.75 | 21.05 | 20.65 | 20.90 | 269,890 | -0.05(-0.24%) |
Oct 11, 2017 | 20.80 | 21.00 | 20.65 | 20.95 | 174,761 | +0.15(+0.72%) |
Oct 10, 2017 | 20.55 | 20.80 | 20.40 | 20.80 | 211,220 | +0.30(+1.46%) |
Oct 09, 2017 | 20.15 | 20.60 | 20.06 | 20.50 | 193,525 | +0.55(+2.76%) |
Oct 06, 2017 | 20.00 | 20.25 | 19.85 | 19.95 | 139,625 | -0.05(-0.25%) |
Oct 05, 2017 | 19.95 | 20.30 | 19.90 | 20.00 | 175,818 | +0.05(+0.25%) |
Oct 04, 2017 | 19.65 | 20.10 | 19.45 | 19.95 | 377,540 | +0.25(+1.27%) |
Oct 03, 2017 | 19.85 | 19.85 | 19.23 | 19.70 | 250,240 | -0.15(-0.76%) |