Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.77 | 21.77 | 21.77 | 0 | -0.07(-0.32%) | |
Dec 28, 2017 | 21.93 | 21.93 | 21.71 | 21.84 | 2,034 | -0.11(-0.50%) |
Dec 27, 2017 | 21.90 | 21.96 | 21.67 | 21.95 | 2,322 | +0.28(+1.29%) |
Dec 26, 2017 | 21.02 | 21.67 | 20.86 | 21.67 | 2,484 | +0.32(+1.50%) |
Dec 22, 2017 | 21.66 | 21.66 | 21.35 | 21.35 | 2,059 | +0.01(+0.05%) |
Dec 21, 2017 | 21.34 | 21.34 | 20.58 | 21.34 | 3,260 | +0.44(+2.11%) |
Dec 20, 2017 | 20.70 | 20.90 | 20.44 | 20.90 | 4,678 | +0.44(+2.15%) |
Dec 19, 2017 | 20.59 | 20.63 | 20.46 | 20.46 | 272,861 | +0.34(+1.66%) |
Dec 18, 2017 | 20.06 | 20.15 | 20.05 | 20.12 | 106,145 | +0.70(+3.63%) |
Dec 15, 2017 | 19.43 | 19.43 | 19.38 | 19.42 | 1,207 | -0.04(-0.21%) |
Dec 14, 2017 | 19.55 | 19.55 | 19.46 | 19.46 | 6,568 | +0.44(+2.31%) |
Dec 13, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 471 | +0.01(+0.05%) |
Dec 12, 2017 | 19.01 | 19.01 | 19.01 | 19.01 | 956 | -0.15(-0.81%) |
Dec 11, 2017 | 19.16 | 19.16 | 19.16 | 19.16 | 197 | +0.11(+0.60%) |
Dec 08, 2017 | 19.55 | 19.55 | 19.05 | 19.05 | 1,348 | +0.07(+0.37%) |
Dec 07, 2017 | 18.97 | 18.98 | 18.97 | 18.98 | 1,175 | -0.42(-2.14%) |
Dec 06, 2017 | 19.44 | 19.44 | 19.40 | 19.40 | 531 | -0.08(-0.43%) |
Dec 05, 2017 | 19.45 | 19.56 | 19.45 | 19.48 | 3,862 | -0.07(-0.35%) |
Dec 04, 2017 | 19.74 | 19.74 | 19.50 | 19.55 | 835 | +0.06(+0.31%) |
Dec 01, 2017 | 19.73 | 19.73 | 19.49 | 19.49 | 9,281 | -0.02(-0.12%) |
Nov 30, 2017 | 19.56 | 19.56 | 19.51 | 19.51 | 3,590 | -0.16(-0.82%) |
Nov 29, 2017 | 20.15 | 20.15 | 19.62 | 19.67 | 1,025 | +0.06(+0.32%) |
Nov 28, 2017 | 19.66 | 19.77 | 19.61 | 19.61 | 1,568 | -0.11(-0.56%) |
Nov 27, 2017 | 19.72 | 19.72 | 19.72 | 19.72 | 371 | -0.39(-1.94%) |
Nov 22, 2017 | 20.11 | 20.11 | 20.11 | 53 | -0.46(-2.25%) | |
Nov 20, 2017 | 20.57 | 20.57 | 20.57 | 42 | +0.17(+0.81%) | |
Nov 17, 2017 | 20.41 | 20.41 | 20.41 | 20.41 | 213 | +0.19(+0.92%) |
Nov 16, 2017 | 19.98 | 20.22 | 19.98 | 20.22 | 405 | -0.66(-3.17%) |
Nov 15, 2017 | 20.88 | 20.88 | 20.88 | 20.88 | 277 | +0.42(+2.06%) |
Nov 13, 2017 | 20.46 | 20.46 | 20.46 | 64 | -0.34(-1.63%) | |
Nov 08, 2017 | 20.80 | 20.80 | 20.80 | 20 | -0.72(-3.34%) | |
Nov 07, 2017 | 21.57 | 21.57 | 21.52 | 21.52 | 1,199 | -0.11(-0.53%) |
Nov 06, 2017 | 21.62 | 21.64 | 21.57 | 21.63 | 497 | -0.46(-2.07%) |
Nov 03, 2017 | 22.09 | 22.09 | 22.09 | 22.09 | 606 | -0.03(-0.14%) |
Nov 02, 2017 | 21.57 | 22.12 | 21.57 | 22.12 | 477 | -0.07(-0.32%) |
Oct 31, 2017 | 22.19 | 22.19 | 22.19 | 240 | -0.37(-1.64%) | |
Oct 30, 2017 | 22.51 | 22.56 | 22.51 | 22.56 | 1,098 | -0.19(-0.83%) |
Oct 26, 2017 | 22.75 | 22.75 | 22.75 | 35 | +0.16(+0.70%) | |
Oct 25, 2017 | 22.24 | 22.59 | 22.15 | 22.59 | 600 | +0.50(+2.26%) |
Oct 24, 2017 | 22.01 | 22.10 | 21.95 | 22.09 | 7,998 | +0.01(+0.05%) |
Oct 20, 2017 | 22.08 | 22.08 | 22.08 | 130 | -0.11(-0.49%) | |
Oct 18, 2017 | 22.19 | 22.19 | 22.19 | 37 | -0.33(-1.47%) | |
Oct 16, 2017 | 22.52 | 22.52 | 22.52 | 205 | +0.40(+1.81%) | |
Oct 11, 2017 | 22.12 | 22.12 | 22.12 | 115 | -0.88(-3.83%) | |
Oct 10, 2017 | 22.56 | 23.00 | 22.56 | 23.00 | 3,287 | +0.16(+0.70%) |
Oct 06, 2017 | 22.84 | 22.84 | 22.84 | 141 | +0.74(+3.35%) | |
Oct 05, 2017 | 22.10 | 22.10 | 22.10 | 22.10 | 537 | -0.02(-0.09%) |
Oct 04, 2017 | 22.12 | 22.12 | 22.12 | 22.12 | 422 | -0.15(-0.68%) |
Oct 03, 2017 | 22.27 | 22.27 | 22.27 | 22.27 | 452 | +0.44(+2.00%) |