Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.45 | 20.45 | 20.45 | 0 | -0.20(-0.97%) | |
Dec 28, 2017 | 20.89 | 20.96 | 20.57 | 20.65 | 1,514,041 | -0.17(-0.82%) |
Dec 27, 2017 | 21.69 | 21.74 | 20.83 | 20.82 | 1,766,940 | -0.93(-4.28%) |
Dec 26, 2017 | 21.65 | 21.83 | 21.55 | 21.75 | 2,649,094 | +0.06(+0.28%) |
Dec 22, 2017 | 21.75 | 21.81 | 21.46 | 21.69 | 2,043,904 | -0.07(-0.32%) |
Dec 21, 2017 | 21.00 | 21.86 | 21.00 | 21.76 | 2,975,243 | +1.04(+5.02%) |
Dec 20, 2017 | 20.36 | 20.84 | 20.34 | 20.72 | 1,290,713 | +0.41(+2.02%) |
Dec 19, 2017 | 20.81 | 20.86 | 20.26 | 20.31 | 1,870,529 | -0.46(-2.21%) |
Dec 18, 2017 | 20.60 | 20.92 | 20.60 | 20.77 | 1,617,995 | +0.27(+1.32%) |
Dec 15, 2017 | 20.14 | 20.54 | 20.07 | 20.50 | 3,105,513 | +0.36(+1.79%) |
Dec 14, 2017 | 20.15 | 20.33 | 19.98 | 20.14 | 2,457,329 | -0.02(-0.10%) |
Dec 13, 2017 | 20.21 | 20.45 | 19.92 | 20.16 | 2,353,478 | -0.05(-0.25%) |
Dec 12, 2017 | 20.00 | 20.25 | 19.82 | 20.21 | 2,436,976 | +0.28(+1.40%) |
Dec 11, 2017 | 19.41 | 19.96 | 19.20 | 19.93 | 3,619,067 | +0.61(+3.16%) |
Dec 08, 2017 | 19.09 | 19.52 | 18.92 | 19.32 | 3,252,273 | +0.36(+1.90%) |
Dec 07, 2017 | 18.83 | 19.09 | 18.69 | 18.96 | 2,477,243 | +0.22(+1.17%) |
Dec 06, 2017 | 18.22 | 18.76 | 18.11 | 18.74 | 2,709,975 | +0.55(+3.02%) |
Dec 05, 2017 | 17.80 | 18.50 | 17.66 | 18.19 | 4,200,271 | +0.28(+1.56%) |
Dec 04, 2017 | 17.09 | 18.14 | 17.04 | 17.91 | 5,023,886 | +1.08(+6.42%) |
Dec 01, 2017 | 16.45 | 17.13 | 16.45 | 16.83 | 2,922,671 | +0.37(+2.25%) |
Nov 30, 2017 | 16.36 | 16.60 | 16.13 | 16.46 | 2,145,533 | +0.14(+0.86%) |
Nov 29, 2017 | 17.04 | 17.37 | 16.17 | 16.32 | 1,992,032 | -0.66(-3.89%) |
Nov 28, 2017 | 16.81 | 17.13 | 16.71 | 16.98 | 2,369,088 | +0.00(+0.00%) |
Nov 27, 2017 | 17.13 | 17.36 | 16.97 | 16.98 | 2,234,107 | -0.14(-0.82%) |
Nov 24, 2017 | 16.88 | 17.42 | 16.84 | 17.12 | 1,085,478 | +0.25(+1.48%) |
Nov 22, 2017 | 16.70 | 17.08 | 16.70 | 16.87 | 1,530,628 | -0.06(-0.35%) |
Nov 21, 2017 | 16.71 | 17.06 | 16.57 | 16.93 | 1,622,279 | +0.28(+1.68%) |
Nov 20, 2017 | 16.93 | 16.93 | 16.46 | 16.65 | 2,807,001 | +0.18(+1.09%) |
Nov 17, 2017 | 16.42 | 16.75 | 16.41 | 16.47 | 2,198,915 | +0.05(+0.30%) |
Nov 16, 2017 | 16.58 | 16.88 | 16.39 | 16.42 | 6,425,344 | -0.05(-0.30%) |
Nov 15, 2017 | 16.51 | 16.86 | 16.30 | 16.47 | 2,062,953 | -0.12(-0.72%) |
Nov 14, 2017 | 16.71 | 17.11 | 16.53 | 16.59 | 1,785,134 | -0.06(-0.36%) |
Nov 13, 2017 | 16.69 | 16.84 | 16.58 | 16.65 | 995,288 | -0.07(-0.42%) |
Nov 10, 2017 | 16.45 | 16.75 | 16.35 | 16.72 | 1,042,994 | +0.21(+1.27%) |
Nov 09, 2017 | 16.24 | 16.61 | 16.08 | 16.51 | 1,945,809 | +0.00(+0.00%) |
Nov 08, 2017 | 16.71 | 16.92 | 16.29 | 16.51 | 2,043,043 | -0.35(-2.08%) |
Nov 07, 2017 | 17.59 | 17.60 | 16.55 | 16.86 | 3,839,599 | -0.29(-1.69%) |
Nov 06, 2017 | 16.63 | 17.30 | 16.39 | 17.15 | 3,436,323 | +0.56(+3.38%) |
Nov 03, 2017 | 16.47 | 16.91 | 16.43 | 16.59 | 2,458,017 | +0.09(+0.55%) |
Nov 02, 2017 | 16.67 | 16.70 | 16.22 | 16.50 | 1,113,645 | -0.23(-1.37%) |
Nov 01, 2017 | 16.75 | 16.83 | 16.48 | 16.73 | 1,209,770 | +0.03(+0.18%) |
Oct 31, 2017 | 16.72 | 16.89 | 16.55 | 16.70 | 1,177,323 | -0.01(-0.06%) |
Oct 30, 2017 | 16.79 | 16.79 | 16.50 | 16.71 | 828,545 | -0.04(-0.24%) |
Oct 27, 2017 | 16.35 | 16.86 | 16.33 | 16.75 | 1,443,593 | +0.48(+2.95%) |
Oct 26, 2017 | 15.85 | 16.47 | 15.85 | 16.27 | 1,736,580 | +0.46(+2.91%) |
Oct 25, 2017 | 15.78 | 16.13 | 15.73 | 15.81 | 1,256,570 | +0.07(+0.44%) |
Oct 24, 2017 | 15.75 | 15.86 | 15.49 | 15.74 | 1,373,750 | -0.02(-0.13%) |
Oct 23, 2017 | 15.65 | 16.30 | 15.27 | 15.76 | 2,963,682 | -0.62(-3.79%) |
Oct 20, 2017 | 16.30 | 16.55 | 16.15 | 16.38 | 722,378 | +0.19(+1.17%) |
Oct 19, 2017 | 16.35 | 16.39 | 15.93 | 16.19 | 1,066,421 | -0.17(-1.04%) |
Oct 18, 2017 | 16.21 | 16.41 | 16.21 | 16.36 | 514,844 | +0.16(+0.99%) |
Oct 17, 2017 | 16.33 | 16.39 | 16.12 | 16.20 | 745,886 | -0.16(-0.98%) |
Oct 16, 2017 | 16.56 | 16.60 | 16.33 | 16.36 | 623,909 | -0.15(-0.91%) |
Oct 13, 2017 | 16.20 | 16.63 | 16.19 | 16.51 | 749,941 | +0.31(+1.91%) |
Oct 12, 2017 | 16.30 | 16.39 | 16.19 | 16.20 | 952,171 | -0.14(-0.86%) |
Oct 11, 2017 | 16.45 | 16.52 | 16.24 | 16.34 | 768,921 | -0.06(-0.37%) |
Oct 10, 2017 | 16.52 | 16.62 | 16.32 | 16.40 | 952,624 | -0.07(-0.43%) |
Oct 09, 2017 | 16.70 | 16.75 | 16.42 | 16.47 | 954,507 | -0.25(-1.50%) |
Oct 06, 2017 | 16.52 | 16.88 | 16.48 | 16.72 | 1,817,183 | +0.22(+1.33%) |
Oct 05, 2017 | 16.56 | 16.57 | 16.22 | 16.50 | 1,944,803 | -0.05(-0.30%) |
Oct 04, 2017 | 16.87 | 16.99 | 16.41 | 16.55 | 1,329,844 | -0.48(-2.82%) |
Oct 03, 2017 | 17.26 | 17.36 | 16.84 | 17.03 | 1,401,739 | -0.17(-0.99%) |