Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.70 | 21.70 | 21.70 | 0 | -0.12(-0.56%) | |
Dec 28, 2017 | 21.65 | 21.93 | 21.56 | 21.83 | 106,979 | +0.25(+1.14%) |
Dec 27, 2017 | 21.55 | 21.62 | 21.33 | 21.58 | 104,928 | +0.11(+0.54%) |
Dec 26, 2017 | 21.61 | 21.73 | 21.21 | 21.47 | 101,918 | -0.21(-0.99%) |
Dec 22, 2017 | 21.83 | 21.83 | 21.16 | 21.68 | 176,030 | -0.16(-0.74%) |
Dec 21, 2017 | 21.69 | 22.03 | 21.08 | 21.84 | 235,045 | +0.28(+1.28%) |
Dec 20, 2017 | 21.53 | 21.62 | 21.08 | 21.57 | 139,380 | +0.14(+0.64%) |
Dec 19, 2017 | 21.96 | 21.99 | 20.98 | 21.43 | 339,780 | -0.25(-1.13%) |
Dec 18, 2017 | 20.67 | 21.93 | 20.67 | 21.67 | 335,941 | +1.24(+6.08%) |
Dec 15, 2017 | 20.08 | 20.54 | 20.08 | 20.43 | 843,655 | +0.37(+1.84%) |
Dec 14, 2017 | 20.38 | 20.39 | 19.92 | 20.06 | 132,763 | -0.31(-1.52%) |
Dec 13, 2017 | 20.14 | 20.65 | 20.08 | 20.37 | 111,826 | +0.28(+1.40%) |
Dec 12, 2017 | 20.25 | 20.64 | 20.08 | 20.09 | 185,254 | -0.07(-0.33%) |
Dec 11, 2017 | 20.56 | 20.56 | 20.00 | 20.16 | 157,309 | -0.37(-1.80%) |
Dec 08, 2017 | 20.12 | 20.82 | 19.92 | 20.53 | 172,279 | +0.59(+2.97%) |
Dec 07, 2017 | 19.51 | 19.98 | 19.47 | 19.94 | 121,368 | +0.33(+1.70%) |
Dec 06, 2017 | 20.25 | 20.35 | 19.58 | 19.60 | 152,087 | -0.70(-3.42%) |
Dec 05, 2017 | 20.68 | 20.71 | 20.28 | 20.30 | 243,339 | -0.27(-1.33%) |
Dec 04, 2017 | 20.50 | 20.50 | 20.41 | 20.57 | 178,291 | +0.37(+1.83%) |
Dec 01, 2017 | 20.38 | 20.55 | 20.07 | 20.20 | 194,314 | -0.17(-0.83%) |
Nov 30, 2017 | 20.56 | 20.58 | 20.05 | 20.37 | 129,604 | -0.07(-0.36%) |
Nov 29, 2017 | 20.34 | 20.67 | 20.25 | 20.45 | 97,609 | +0.22(+1.10%) |
Nov 28, 2017 | 19.61 | 20.26 | 19.58 | 20.22 | 216,404 | +0.73(+3.76%) |
Nov 27, 2017 | 19.13 | 19.77 | 19.13 | 19.49 | 200,356 | +0.36(+1.86%) |
Nov 24, 2017 | 19.08 | 19.19 | 18.95 | 19.14 | 52,397 | +0.15(+0.78%) |
Nov 22, 2017 | 18.69 | 19.17 | 18.61 | 18.99 | 519,955 | +0.31(+1.66%) |
Nov 21, 2017 | 18.75 | 18.78 | 18.53 | 18.68 | 418,609 | +0.08(+0.44%) |
Nov 20, 2017 | 19.33 | 19.37 | 18.12 | 18.60 | 432,907 | -0.70(-3.60%) |
Nov 17, 2017 | 19.20 | 19.97 | 19.20 | 19.29 | 350,734 | -0.05(-0.27%) |
Nov 16, 2017 | 18.96 | 19.52 | 18.85 | 19.34 | 255,362 | +0.39(+2.07%) |
Nov 15, 2017 | 18.92 | 19.40 | 18.67 | 18.95 | 193,485 | -0.10(-0.54%) |
Nov 14, 2017 | 19.08 | 19.40 | 18.86 | 19.06 | 192,599 | -0.03(-0.16%) |
Nov 13, 2017 | 18.66 | 19.48 | 18.60 | 19.09 | 237,940 | +0.43(+2.30%) |
Nov 10, 2017 | 18.65 | 19.23 | 18.64 | 18.66 | 188,554 | -0.14(-0.75%) |
Nov 09, 2017 | 18.99 | 19.17 | 18.67 | 18.80 | 158,013 | -0.32(-1.66%) |
Nov 08, 2017 | 18.93 | 19.23 | 18.81 | 19.12 | 87,841 | +0.16(+0.82%) |
Nov 07, 2017 | 19.20 | 19.46 | 18.92 | 18.96 | 129,794 | -0.21(-1.12%) |
Nov 06, 2017 | 19.15 | 19.34 | 18.80 | 19.17 | 180,677 | -0.07(-0.35%) |
Nov 03, 2017 | 19.37 | 19.65 | 19.10 | 19.24 | 116,710 | -0.19(-0.99%) |
Nov 02, 2017 | 18.84 | 19.46 | 18.84 | 19.43 | 119,944 | +0.54(+2.86%) |
Nov 01, 2017 | 19.08 | 19.32 | 18.63 | 18.89 | 171,601 | +0.00(+0.00%) |
Oct 31, 2017 | 18.93 | 19.07 | 18.63 | 18.89 | 266,825 | -0.04(-0.20%) |
Oct 30, 2017 | 20.51 | 20.59 | 18.90 | 18.93 | 259,590 | -1.55(-7.55%) |
Oct 27, 2017 | 20.65 | 20.65 | 20.26 | 20.48 | 233,549 | -0.08(-0.40%) |
Oct 26, 2017 | 20.47 | 20.90 | 20.36 | 20.56 | 204,278 | +0.22(+1.09%) |
Oct 25, 2017 | 20.02 | 20.42 | 19.90 | 20.34 | 170,061 | +0.37(+1.85%) |
Oct 24, 2017 | 19.91 | 20.23 | 19.88 | 19.97 | 171,029 | -0.05(-0.26%) |
Oct 23, 2017 | 19.97 | 20.23 | 19.82 | 20.02 | 500,645 | +0.05(+0.26%) |
Oct 20, 2017 | 21.72 | 21.72 | 19.74 | 19.97 | 974,111 | -1.60(-7.41%) |
Oct 19, 2017 | 19.97 | 21.79 | 19.65 | 21.56 | 570,871 | +1.50(+7.48%) |
Oct 18, 2017 | 20.19 | 20.31 | 19.94 | 20.06 | 298,177 | -0.01(-0.04%) |
Oct 17, 2017 | 20.30 | 20.42 | 20.03 | 20.07 | 277,697 | -0.16(-0.80%) |
Oct 16, 2017 | 20.06 | 20.25 | 19.83 | 20.23 | 166,691 | +0.32(+1.60%) |
Oct 13, 2017 | 19.56 | 20.04 | 19.37 | 19.91 | 191,357 | +0.50(+2.55%) |
Oct 12, 2017 | 19.26 | 19.46 | 19.16 | 19.42 | 172,720 | +0.21(+1.12%) |
Oct 11, 2017 | 19.14 | 19.53 | 19.04 | 19.20 | 175,522 | +0.16(+0.82%) |
Oct 10, 2017 | 19.18 | 19.96 | 18.95 | 19.05 | 161,944 | +0.01(+0.04%) |
Oct 09, 2017 | 19.02 | 19.23 | 18.80 | 19.04 | 280,013 | +0.00(+0.00%) |
Oct 06, 2017 | 19.12 | 19.23 | 18.89 | 19.04 | 124,235 | -0.09(-0.46%) |
Oct 05, 2017 | 19.13 | 19.38 | 19.06 | 19.13 | 97,637 | +0.01(+0.04%) |
Oct 04, 2017 | 19.29 | 19.40 | 19.08 | 19.12 | 154,244 | -0.13(-0.69%) |
Oct 03, 2017 | 18.97 | 19.29 | 18.78 | 19.26 | 282,773 | +0.26(+1.36%) |