Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.25 | 18.25 | 18.25 | 0 | -0.45(-2.41%) | |
Dec 28, 2017 | 18.75 | 19.20 | 18.50 | 18.70 | 27,648 | -0.05(-0.27%) |
Dec 27, 2017 | 18.85 | 19.05 | 18.60 | 18.75 | 20,690 | -0.05(-0.27%) |
Dec 26, 2017 | 19.10 | 18.65 | 18.80 | 26,192 | -0.25(-1.31%) | |
Dec 22, 2017 | 19.30 | 19.30 | 18.80 | 19.05 | 77,330 | -0.35(-1.80%) |
Dec 21, 2017 | 19.35 | 19.65 | 19.30 | 19.40 | 19,885 | +0.10(+0.52%) |
Dec 20, 2017 | 19.55 | 19.60 | 19.30 | 19.30 | 23,232 | -0.25(-1.28%) |
Dec 19, 2017 | 19.80 | 19.95 | 19.40 | 19.55 | 50,499 | -0.25(-1.26%) |
Dec 18, 2017 | 20.15 | 20.70 | 19.75 | 19.80 | 30,288 | -0.15(-0.75%) |
Dec 15, 2017 | 19.35 | 20.40 | 19.35 | 19.95 | 189,998 | +0.60(+3.10%) |
Dec 14, 2017 | 20.50 | 20.50 | 19.30 | 19.35 | 73,219 | -1.10(-5.38%) |
Dec 13, 2017 | 20.35 | 20.70 | 20.25 | 20.45 | 52,831 | +0.15(+0.74%) |
Dec 12, 2017 | 20.35 | 20.45 | 20.15 | 20.30 | 35,613 | +0.05(+0.25%) |
Dec 11, 2017 | 20.55 | 20.55 | 20.15 | 20.25 | 45,268 | -0.25(-1.22%) |
Dec 08, 2017 | 20.95 | 20.95 | 20.45 | 20.50 | 47,781 | -0.25(-1.20%) |
Dec 07, 2017 | 20.55 | 21.07 | 20.55 | 20.75 | 129,096 | +0.20(+0.97%) |
Dec 06, 2017 | 20.65 | 20.82 | 20.52 | 20.55 | 70,734 | -0.10(-0.48%) |
Dec 05, 2017 | 20.50 | 20.70 | 20.40 | 20.65 | 61,920 | +0.30(+1.47%) |
Dec 04, 2017 | 21.10 | 21.10 | 20.25 | 20.35 | 88,377 | -0.50(-2.40%) |
Dec 01, 2017 | 20.80 | 21.15 | 20.65 | 20.85 | 136,789 | +0.00(+0.00%) |
Nov 30, 2017 | 20.85 | 20.95 | 20.65 | 20.85 | 66,868 | +0.05(+0.24%) |
Nov 29, 2017 | 20.55 | 20.90 | 20.50 | 20.80 | 57,338 | +0.25(+1.22%) |
Nov 28, 2017 | 20.15 | 20.65 | 20.05 | 20.55 | 55,608 | +0.35(+1.73%) |
Nov 27, 2017 | 20.25 | 20.35 | 19.95 | 20.20 | 45,709 | -0.05(-0.25%) |
Nov 24, 2017 | 20.40 | 20.50 | 20.20 | 20.25 | 28,008 | -0.10(-0.49%) |
Nov 22, 2017 | 20.55 | 20.80 | 20.35 | 20.35 | 32,045 | -0.10(-0.49%) |
Nov 21, 2017 | 20.40 | 20.60 | 20.10 | 20.45 | 60,422 | +0.25(+1.24%) |
Nov 20, 2017 | 20.15 | 20.30 | 20.05 | 20.20 | 47,809 | +0.05(+0.25%) |
Nov 17, 2017 | 20.15 | 20.25 | 20.00 | 20.15 | 50,248 | -0.15(-0.74%) |
Nov 16, 2017 | 20.05 | 20.60 | 19.95 | 20.30 | 50,341 | +0.30(+1.50%) |
Nov 15, 2017 | 19.80 | 20.05 | 19.47 | 20.00 | 85,235 | +0.00(+0.00%) |
Nov 14, 2017 | 19.90 | 20.20 | 19.90 | 20.00 | 38,869 | +0.05(+0.25%) |
Nov 13, 2017 | 19.50 | 19.98 | 19.50 | 19.95 | 57,446 | +0.35(+1.79%) |
Nov 10, 2017 | 19.40 | 19.75 | 19.25 | 19.60 | 62,611 | +0.20(+1.03%) |
Nov 09, 2017 | 19.50 | 19.50 | 19.05 | 19.40 | 69,906 | -0.10(-0.51%) |
Nov 08, 2017 | 19.30 | 19.75 | 19.25 | 19.50 | 70,170 | +0.15(+0.78%) |
Nov 07, 2017 | 20.10 | 20.45 | 18.70 | 19.35 | 139,010 | -0.70(-3.49%) |
Nov 06, 2017 | 19.55 | 20.35 | 19.55 | 20.05 | 111,602 | +0.55(+2.82%) |
Nov 03, 2017 | 20.00 | 20.00 | 19.25 | 19.50 | 148,897 | -0.50(-2.50%) |
Nov 02, 2017 | 21.80 | 21.80 | 19.90 | 20.00 | 135,731 | -1.85(-8.47%) |
Nov 01, 2017 | 22.30 | 22.30 | 21.70 | 21.85 | 40,899 | -0.15(-0.68%) |
Oct 31, 2017 | 22.05 | 22.30 | 21.85 | 22.00 | 79,230 | +0.25(+1.15%) |
Oct 30, 2017 | 22.20 | 22.20 | 21.60 | 21.75 | 39,564 | -0.45(-2.03%) |
Oct 27, 2017 | 21.90 | 22.25 | 21.50 | 22.20 | 45,952 | +0.30(+1.37%) |
Oct 26, 2017 | 22.00 | 22.15 | 21.55 | 21.90 | 42,578 | +0.10(+0.46%) |
Oct 25, 2017 | 21.65 | 22.00 | 21.60 | 21.80 | 31,712 | +0.15(+0.69%) |
Oct 24, 2017 | 21.75 | 21.90 | 21.60 | 21.65 | 24,020 | +0.00(+0.00%) |
Oct 23, 2017 | 22.00 | 22.05 | 21.50 | 21.65 | 44,211 | -0.25(-1.14%) |
Oct 20, 2017 | 21.95 | 22.25 | 21.82 | 21.90 | 77,432 | -0.05(-0.23%) |
Oct 19, 2017 | 21.80 | 22.10 | 21.65 | 21.95 | 93,444 | +0.10(+0.46%) |
Oct 18, 2017 | 22.00 | 22.20 | 21.75 | 21.85 | 52,811 | -0.05(-0.23%) |
Oct 17, 2017 | 21.90 | 22.05 | 21.70 | 21.90 | 49,615 | +0.00(+0.00%) |
Oct 16, 2017 | 22.25 | 22.45 | 21.85 | 21.90 | 84,994 | -0.30(-1.35%) |
Oct 13, 2017 | 22.00 | 22.30 | 21.90 | 22.20 | 44,363 | +0.20(+0.91%) |
Oct 12, 2017 | 21.60 | 22.05 | 21.60 | 22.00 | 40,934 | +0.20(+0.92%) |
Oct 11, 2017 | 21.90 | 22.00 | 21.70 | 21.80 | 38,441 | -0.15(-0.68%) |
Oct 10, 2017 | 21.70 | 22.00 | 21.70 | 21.95 | 69,090 | +0.25(+1.15%) |
Oct 09, 2017 | 21.90 | 22.05 | 21.50 | 21.70 | 36,362 | -0.15(-0.69%) |
Oct 06, 2017 | 21.55 | 21.90 | 21.55 | 21.85 | 28,370 | +0.15(+0.69%) |
Oct 05, 2017 | 21.55 | 21.80 | 21.35 | 21.70 | 80,409 | +0.15(+0.70%) |
Oct 04, 2017 | 21.65 | 21.85 | 21.40 | 21.55 | 97,770 | -0.05(-0.23%) |
Oct 03, 2017 | 22.20 | 22.20 | 21.55 | 21.60 | 86,250 | -0.45(-2.04%) |