Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 19.85 | 20.02 | 19.81 | 19.98 | 1,026,749 | +0.11(+0.55%) |
Dec 27, 2017 | 19.94 | 19.94 | 19.84 | 19.87 | 623,306 | -0.03(-0.14%) |
Dec 26, 2017 | 19.91 | 20.04 | 19.83 | 19.90 | 884,023 | +0.02(+0.09%) |
Dec 22, 2017 | 20.06 | 20.06 | 19.83 | 19.88 | 1,196,049 | -0.18(-0.91%) |
Dec 21, 2017 | 19.96 | 20.13 | 19.81 | 20.06 | 1,593,146 | +0.24(+1.20%) |
Dec 20, 2017 | 20.11 | 20.14 | 19.82 | 19.83 | 2,577,441 | -0.27(-1.36%) |
Dec 19, 2017 | 20.41 | 20.41 | 19.95 | 20.10 | 1,805,831 | -0.27(-1.34%) |
Dec 18, 2017 | 20.38 | 20.47 | 20.35 | 20.37 | 1,409,532 | +0.06(+0.31%) |
Dec 15, 2017 | 20.23 | 20.44 | 20.17 | 20.31 | 2,025,024 | +0.22(+1.09%) |
Dec 14, 2017 | 20.02 | 20.14 | 19.96 | 20.09 | 1,972,714 | +0.09(+0.46%) |
Dec 13, 2017 | 19.94 | 20.05 | 19.84 | 20.00 | 2,039,022 | +0.03(+0.14%) |
Dec 12, 2017 | 19.86 | 20.00 | 19.83 | 19.97 | 1,720,387 | +0.04(+0.18%) |
Dec 11, 2017 | 19.83 | 19.98 | 19.80 | 19.94 | 1,201,188 | +0.06(+0.32%) |
Dec 08, 2017 | 19.93 | 19.93 | 19.63 | 19.87 | 2,400,244 | +0.32(+1.63%) |
Dec 07, 2017 | 19.40 | 19.57 | 19.40 | 19.55 | 925,404 | +0.10(+0.52%) |
Dec 06, 2017 | 19.52 | 19.52 | 19.41 | 19.45 | 1,272,599 | -0.01(-0.05%) |
Dec 05, 2017 | 19.69 | 19.74 | 19.38 | 19.46 | 3,174,718 | -0.25(-1.25%) |
Dec 04, 2017 | 20.00 | 20.00 | 19.67 | 19.71 | 2,170,203 | +0.03(+0.14%) |
Dec 01, 2017 | 19.66 | 19.73 | 19.51 | 19.68 | 1,913,956 | +0.07(+0.37%) |
Nov 30, 2017 | 19.93 | 19.98 | 19.52 | 19.61 | 2,476,115 | -0.26(-1.29%) |
Nov 29, 2017 | 19.64 | 19.91 | 19.62 | 19.86 | 1,856,887 | +0.16(+0.79%) |
Nov 28, 2017 | 19.86 | 19.94 | 19.62 | 19.71 | 1,431,023 | -0.16(-0.83%) |
Nov 27, 2017 | 20.03 | 20.11 | 19.87 | 19.87 | 1,455,168 | -0.22(-1.09%) |
Nov 24, 2017 | 19.97 | 20.14 | 19.85 | 20.09 | 2,589,663 | +0.19(+0.96%) |
Nov 22, 2017 | 19.97 | 20.02 | 19.90 | 19.90 | 1,254,380 | -0.05(-0.23%) |
Nov 21, 2017 | 19.76 | 19.95 | 19.75 | 19.94 | 1,270,393 | +0.18(+0.92%) |
Nov 20, 2017 | 19.58 | 19.84 | 19.44 | 19.76 | 2,042,714 | +0.18(+0.93%) |
Nov 17, 2017 | 19.81 | 19.90 | 19.57 | 19.58 | 1,912,894 | -0.21(-1.06%) |
Nov 16, 2017 | 19.65 | 19.96 | 19.55 | 19.79 | 4,626,231 | +0.09(+0.46%) |
Nov 15, 2017 | 19.99 | 20.09 | 19.67 | 19.70 | 4,210,663 | -0.25(-1.24%) |
Nov 14, 2017 | 20.13 | 20.19 | 19.90 | 19.94 | 2,102,460 | -0.25(-1.22%) |
Nov 13, 2017 | 20.15 | 20.30 | 19.94 | 20.19 | 2,345,956 | -0.01(-0.05%) |
Nov 10, 2017 | 20.04 | 20.38 | 20.00 | 20.20 | 2,510,905 | +0.21(+1.05%) |
Nov 09, 2017 | 19.94 | 20.05 | 19.87 | 19.99 | 2,324,650 | +0.00(+0.00%) |
Nov 08, 2017 | 19.98 | 20.08 | 19.94 | 19.99 | 1,782,449 | -0.01(-0.05%) |
Nov 07, 2017 | 19.78 | 20.14 | 19.78 | 20.00 | 3,392,344 | +0.16(+0.78%) |
Nov 06, 2017 | 19.72 | 19.90 | 19.61 | 19.84 | 3,100,459 | +0.30(+1.54%) |
Nov 03, 2017 | 19.35 | 19.63 | 18.68 | 19.54 | 9,537,871 | -0.16(-0.83%) |
Nov 02, 2017 | 19.61 | 19.80 | 19.55 | 19.71 | 1,664,812 | +0.12(+0.61%) |
Nov 01, 2017 | 19.37 | 19.63 | 19.37 | 19.59 | 1,792,420 | +0.16(+0.85%) |
Oct 31, 2017 | 19.50 | 19.60 | 19.37 | 19.42 | 1,314,602 | -0.12(-0.61%) |
Oct 30, 2017 | 19.62 | 19.67 | 19.48 | 19.54 | 1,123,194 | -0.06(-0.33%) |
Oct 27, 2017 | 19.52 | 19.67 | 19.43 | 19.61 | 1,108,499 | +0.15(+0.75%) |
Oct 26, 2017 | 19.53 | 19.59 | 19.43 | 19.46 | 1,141,888 | -0.07(-0.37%) |
Oct 25, 2017 | 19.64 | 19.79 | 19.48 | 19.53 | 1,774,347 | -0.08(-0.42%) |
Oct 24, 2017 | 19.81 | 19.86 | 19.53 | 19.62 | 1,640,140 | -0.20(-1.01%) |
Oct 23, 2017 | 19.81 | 19.83 | 19.61 | 19.82 | 1,715,209 | +0.12(+0.60%) |
Oct 20, 2017 | 19.58 | 19.75 | 19.49 | 19.70 | 2,028,705 | +0.18(+0.94%) |
Oct 19, 2017 | 19.58 | 19.63 | 19.51 | 19.52 | 1,445,323 | -0.08(-0.42%) |
Oct 18, 2017 | 19.78 | 19.79 | 19.60 | 19.60 | 1,963,084 | -0.18(-0.92%) |
Oct 17, 2017 | 19.61 | 19.89 | 19.60 | 19.78 | 1,638,316 | +0.11(+0.56%) |
Oct 16, 2017 | 19.87 | 19.87 | 19.62 | 19.67 | 1,871,923 | -0.20(-1.01%) |
Oct 13, 2017 | 19.86 | 19.93 | 19.70 | 19.87 | 1,325,584 | +0.03(+0.14%) |
Oct 12, 2017 | 19.83 | 19.85 | 19.72 | 19.84 | 1,050,118 | +0.03(+0.14%) |
Oct 11, 2017 | 19.90 | 19.93 | 19.71 | 19.82 | 1,268,886 | -0.05(-0.23%) |
Oct 10, 2017 | 19.81 | 19.98 | 19.73 | 19.86 | 1,855,675 | +0.16(+0.79%) |
Oct 09, 2017 | 19.65 | 19.80 | 19.61 | 19.71 | 1,153,857 | +0.08(+0.42%) |
Oct 06, 2017 | 19.85 | 19.85 | 19.58 | 19.62 | 1,993,325 | -0.27(-1.38%) |
Oct 05, 2017 | 19.91 | 19.97 | 19.75 | 19.90 | 2,701,710 | +0.02(+0.09%) |
Oct 04, 2017 | 19.78 | 19.93 | 19.69 | 19.88 | 1,646,088 | +0.07(+0.37%) |
Oct 03, 2017 | 19.89 | 19.98 | 19.73 | 19.81 | 983,510 | -0.09(-0.46%) |