Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.60(+2.70%) | |
Dec 28, 2017 | 22.82 | 22.82 | 21.63 | 22.03 | 239,086 | -0.50(-2.20%) |
Dec 27, 2017 | 23.22 | 23.32 | 22.22 | 22.52 | 254,951 | -0.99(-4.22%) |
Dec 26, 2017 | 22.12 | 23.61 | 21.93 | 23.51 | 244,092 | +1.19(+5.33%) |
Dec 22, 2017 | 22.72 | 22.82 | 22.12 | 22.32 | 221,591 | -0.10(-0.44%) |
Dec 21, 2017 | 21.53 | 22.62 | 21.03 | 22.42 | 403,634 | +0.99(+4.63%) |
Dec 20, 2017 | 20.74 | 21.63 | 20.64 | 21.43 | 245,742 | +0.69(+3.35%) |
Dec 19, 2017 | 20.84 | 21.03 | 20.34 | 20.74 | 194,962 | +0.00(+0.00%) |
Dec 18, 2017 | 21.03 | 21.13 | 20.65 | 20.74 | 240,933 | +0.00(+0.00%) |
Dec 15, 2017 | 20.64 | 20.74 | 19.84 | 20.74 | 977,526 | +0.50(+2.45%) |
Dec 14, 2017 | 20.04 | 20.64 | 19.45 | 20.24 | 313,216 | +0.20(+0.99%) |
Dec 13, 2017 | 18.26 | 20.64 | 18.26 | 20.04 | 486,696 | +1.69(+9.19%) |
Dec 12, 2017 | 18.26 | 18.85 | 18.21 | 18.35 | 260,928 | +0.00(+0.00%) |
Dec 11, 2017 | 18.26 | 18.80 | 18.06 | 18.35 | 304,104 | +0.20(+1.09%) |
Dec 08, 2017 | 18.45 | 18.75 | 18.11 | 18.16 | 221,941 | -0.30(-1.61%) |
Dec 07, 2017 | 18.55 | 18.75 | 18.06 | 18.45 | 195,680 | -0.20(-1.06%) |
Dec 06, 2017 | 18.65 | 19.15 | 18.65 | 18.65 | 227,330 | -0.20(-1.05%) |
Dec 05, 2017 | 18.85 | 19.15 | 18.65 | 18.85 | 236,349 | -0.20(-1.04%) |
Dec 04, 2017 | 19.45 | 19.55 | 18.85 | 19.05 | 204,108 | -0.40(-2.04%) |
Dec 01, 2017 | 19.84 | 20.29 | 19.45 | 19.45 | 205,091 | -0.50(-2.49%) |
Nov 30, 2017 | 19.94 | 20.14 | 19.55 | 19.94 | 204,610 | +0.00(+0.00%) |
Nov 29, 2017 | 19.74 | 20.04 | 19.45 | 19.94 | 174,038 | +0.20(+1.01%) |
Nov 28, 2017 | 19.55 | 19.94 | 19.15 | 19.74 | 184,412 | +0.30(+1.53%) |
Nov 27, 2017 | 20.04 | 20.14 | 19.25 | 19.45 | 194,397 | -0.60(-2.97%) |
Nov 24, 2017 | 20.54 | 20.64 | 19.84 | 20.04 | 120,739 | -0.30(-1.46%) |
Nov 22, 2017 | 20.04 | 20.54 | 19.84 | 20.34 | 188,397 | +0.60(+3.02%) |
Nov 21, 2017 | 19.64 | 20.14 | 19.55 | 19.74 | 105,998 | +0.00(+0.00%) |
Nov 20, 2017 | 19.84 | 20.24 | 19.55 | 19.74 | 161,668 | -0.40(-1.97%) |
Nov 17, 2017 | 19.45 | 20.34 | 19.35 | 20.14 | 241,782 | +0.79(+4.10%) |
Nov 16, 2017 | 19.05 | 19.45 | 19.05 | 19.35 | 102,275 | +0.30(+1.56%) |
Nov 15, 2017 | 19.45 | 19.45 | 18.85 | 19.05 | 215,640 | +0.00(+0.00%) |
Nov 14, 2017 | 18.95 | 19.35 | 18.75 | 19.05 | 173,378 | +0.10(+0.52%) |
Nov 13, 2017 | 19.55 | 19.55 | 18.95 | 18.95 | 135,218 | -0.40(-2.05%) |
Nov 10, 2017 | 19.25 | 19.64 | 19.15 | 19.35 | 141,622 | +0.10(+0.52%) |
Nov 09, 2017 | 19.94 | 20.03 | 18.95 | 19.25 | 305,939 | -0.50(-2.51%) |
Nov 08, 2017 | 19.94 | 20.44 | 19.59 | 19.74 | 218,659 | +0.00(+0.00%) |
Nov 07, 2017 | 19.25 | 19.74 | 19.00 | 19.74 | 178,396 | +0.50(+2.58%) |
Nov 06, 2017 | 19.15 | 19.74 | 18.85 | 19.25 | 200,535 | +0.10(+0.52%) |
Nov 03, 2017 | 18.95 | 19.35 | 18.65 | 19.15 | 200,661 | +0.00(+0.00%) |
Nov 02, 2017 | 19.25 | 19.74 | 18.95 | 19.15 | 164,495 | -0.20(-1.03%) |
Nov 01, 2017 | 19.45 | 19.45 | 18.95 | 19.35 | 426,661 | +0.10(+0.52%) |
Oct 31, 2017 | 19.05 | 19.35 | 18.85 | 19.25 | 204,147 | +0.10(+0.52%) |
Oct 30, 2017 | 19.45 | 19.55 | 19.00 | 19.15 | 227,312 | -0.10(-0.52%) |
Oct 27, 2017 | 19.05 | 19.59 | 19.05 | 19.25 | 185,760 | +0.10(+0.52%) |
Oct 26, 2017 | 19.94 | 19.94 | 19.15 | 19.15 | 252,382 | -0.60(-3.02%) |
Oct 25, 2017 | 19.84 | 20.24 | 19.64 | 19.74 | 201,235 | -0.10(-0.50%) |
Oct 24, 2017 | 19.64 | 20.14 | 19.64 | 19.84 | 186,106 | +0.10(+0.50%) |
Oct 23, 2017 | 19.64 | 20.34 | 19.64 | 19.74 | 247,722 | -0.30(-1.49%) |
Oct 20, 2017 | 20.14 | 20.54 | 19.74 | 20.04 | 306,138 | -0.50(-2.42%) |
Oct 19, 2017 | 20.34 | 20.64 | 19.94 | 20.54 | 185,590 | +0.50(+2.47%) |
Oct 18, 2017 | 20.54 | 20.54 | 19.94 | 20.04 | 124,551 | -0.50(-2.42%) |
Oct 17, 2017 | 20.14 | 20.54 | 19.84 | 20.54 | 165,022 | +0.30(+1.47%) |
Oct 16, 2017 | 20.93 | 21.03 | 20.04 | 20.24 | 268,462 | -0.69(-3.32%) |
Oct 13, 2017 | 20.93 | 21.33 | 20.64 | 20.93 | 224,968 | +0.10(+0.48%) |
Oct 12, 2017 | 21.13 | 21.13 | 20.54 | 20.84 | 169,309 | -0.20(-0.94%) |
Oct 11, 2017 | 20.84 | 21.33 | 20.04 | 21.03 | 408,476 | +0.30(+1.44%) |
Oct 10, 2017 | 21.63 | 21.83 | 20.55 | 20.74 | 329,914 | -0.69(-3.24%) |
Oct 09, 2017 | 21.23 | 21.63 | 20.93 | 21.43 | 284,989 | +0.60(+2.86%) |
Oct 06, 2017 | 20.24 | 21.03 | 19.64 | 20.84 | 359,536 | +0.79(+3.96%) |
Oct 05, 2017 | 20.24 | 20.44 | 19.84 | 20.04 | 173,333 | -0.10(-0.49%) |
Oct 04, 2017 | 20.14 | 20.44 | 19.84 | 20.14 | 209,771 | +0.20(+0.99%) |
Oct 03, 2017 | 19.84 | 20.24 | 19.84 | 19.94 | 206,546 | +0.00(+0.00%) |