Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.86 | 18.86 | 18.86 | 0 | -0.14(-0.74%) | |
Dec 28, 2017 | 19.02 | 19.13 | 18.85 | 19.00 | 82,232 | +0.00(+0.00%) |
Dec 27, 2017 | 19.05 | 19.17 | 18.82 | 19.00 | 408,649 | -0.02(-0.10%) |
Dec 26, 2017 | 19.12 | 19.14 | 18.95 | 19.02 | 66,165 | -0.09(-0.49%) |
Dec 22, 2017 | 19.28 | 19.28 | 19.03 | 19.11 | 99,809 | -0.17(-0.88%) |
Dec 21, 2017 | 19.23 | 19.38 | 19.06 | 19.28 | 131,483 | +0.14(+0.74%) |
Dec 20, 2017 | 18.88 | 19.33 | 18.80 | 19.14 | 117,802 | +0.39(+2.10%) |
Dec 19, 2017 | 19.21 | 19.22 | 18.63 | 18.74 | 363,140 | -0.46(-2.39%) |
Dec 18, 2017 | 18.59 | 19.44 | 18.59 | 19.20 | 224,495 | +0.81(+4.39%) |
Dec 15, 2017 | 18.21 | 18.64 | 18.20 | 18.40 | 1,130,159 | +0.24(+1.34%) |
Dec 14, 2017 | 18.63 | 18.63 | 18.01 | 18.15 | 222,145 | -0.39(-2.13%) |
Dec 13, 2017 | 18.64 | 18.82 | 18.51 | 18.55 | 235,410 | -0.04(-0.20%) |
Dec 12, 2017 | 18.77 | 18.84 | 18.54 | 18.58 | 126,353 | -0.12(-0.65%) |
Dec 11, 2017 | 18.75 | 19.03 | 18.64 | 18.71 | 196,127 | -0.31(-1.63%) |
Dec 08, 2017 | 19.22 | 19.22 | 19.01 | 19.02 | 96,848 | +0.00(+0.00%) |
Dec 07, 2017 | 19.12 | 19.28 | 18.96 | 151,491 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.36 | 19.08 | 19.19 | 143,533 | -0.17(-0.87%) | |
Dec 05, 2017 | 19.57 | 19.78 | 19.33 | 19.36 | 166,181 | -0.34(-1.72%) |
Dec 04, 2017 | 19.96 | 19.99 | 19.51 | 19.70 | 272,260 | -0.01(-0.05%) |
Dec 01, 2017 | 20.20 | 20.25 | 19.41 | 19.71 | 306,235 | -0.47(-2.33%) |
Nov 30, 2017 | 20.28 | 20.28 | 20.04 | 20.18 | 169,302 | +0.04(+0.19%) |
Nov 29, 2017 | 20.22 | 20.26 | 20.01 | 20.14 | 175,006 | -0.05(-0.23%) |
Nov 28, 2017 | 19.61 | 20.24 | 19.60 | 20.19 | 577,770 | +0.58(+2.97%) |
Nov 27, 2017 | 19.48 | 19.72 | 19.41 | 19.61 | 179,277 | +0.10(+0.53%) |
Nov 24, 2017 | 19.69 | 19.73 | 19.33 | 19.50 | 106,381 | -0.13(-0.67%) |
Nov 22, 2017 | 19.76 | 19.91 | 19.61 | 19.63 | 169,442 | -0.08(-0.43%) |
Nov 21, 2017 | 19.71 | 19.93 | 19.65 | 19.72 | 419,864 | +0.19(+0.96%) |
Nov 20, 2017 | 19.45 | 19.62 | 19.24 | 19.53 | 495,111 | +0.09(+0.48%) |
Nov 17, 2017 | 19.50 | 19.63 | 19.35 | 19.44 | 704,012 | -0.17(-0.86%) |
Nov 16, 2017 | 19.22 | 19.66 | 19.22 | 19.61 | 421,372 | +0.46(+2.40%) |
Nov 15, 2017 | 19.42 | 19.47 | 19.13 | 19.15 | 201,750 | -0.49(-2.49%) |
Nov 14, 2017 | 19.50 | 19.68 | 19.48 | 19.63 | 165,166 | +0.00(+0.00%) |
Nov 13, 2017 | 19.35 | 19.66 | 19.29 | 19.63 | 294,255 | +0.16(+0.82%) |
Nov 10, 2017 | 19.33 | 19.50 | 19.26 | 19.48 | 168,619 | +0.10(+0.53%) |
Nov 09, 2017 | 19.39 | 19.49 | 18.98 | 19.37 | 191,920 | -0.27(-1.38%) |
Nov 08, 2017 | 19.81 | 19.83 | 19.37 | 19.64 | 224,842 | -0.22(-1.08%) |
Nov 07, 2017 | 20.46 | 20.46 | 19.77 | 19.86 | 255,179 | -0.46(-2.26%) |
Nov 06, 2017 | 20.69 | 20.84 | 20.29 | 20.32 | 299,866 | -0.37(-1.81%) |
Nov 03, 2017 | 21.80 | 21.80 | 20.68 | 20.69 | 296,214 | -0.88(-4.08%) |
Nov 02, 2017 | 20.16 | 22.11 | 19.88 | 21.57 | 985,437 | +1.81(+9.13%) |
Nov 01, 2017 | 20.13 | 20.22 | 19.56 | 19.77 | 427,781 | -0.21(-1.03%) |
Oct 31, 2017 | 19.71 | 20.02 | 19.51 | 19.97 | 177,619 | +0.49(+2.50%) |
Oct 30, 2017 | 19.89 | 19.89 | 19.35 | 19.48 | 157,103 | -0.52(-2.62%) |
Oct 27, 2017 | 20.06 | 20.06 | 19.80 | 20.01 | 227,485 | -0.05(-0.23%) |
Oct 26, 2017 | 19.91 | 20.16 | 19.86 | 20.06 | 142,956 | +0.22(+1.08%) |
Oct 25, 2017 | 20.01 | 20.08 | 19.71 | 19.84 | 167,737 | -0.22(-1.07%) |
Oct 24, 2017 | 20.06 | 20.33 | 20.05 | 20.06 | 244,882 | +0.10(+0.52%) |
Oct 23, 2017 | 20.11 | 20.18 | 19.92 | 19.95 | 152,218 | -0.11(-0.56%) |
Oct 20, 2017 | 20.15 | 20.25 | 19.97 | 20.06 | 447,559 | +0.04(+0.19%) |
Oct 19, 2017 | 20.06 | 20.09 | 19.77 | 20.03 | 129,305 | -0.09(-0.46%) |
Oct 18, 2017 | 20.04 | 20.28 | 20.00 | 20.12 | 247,200 | +0.11(+0.56%) |
Oct 17, 2017 | 20.20 | 20.27 | 19.98 | 20.01 | 136,421 | -0.19(-0.93%) |
Oct 16, 2017 | 20.14 | 20.26 | 20.06 | 20.20 | 210,300 | +0.14(+0.70%) |
Oct 13, 2017 | 20.07 | 20.25 | 20.05 | 20.06 | 402,353 | +0.04(+0.19%) |
Oct 12, 2017 | 19.99 | 20.23 | 19.95 | 20.02 | 318,307 | -0.08(-0.42%) |
Oct 11, 2017 | 20.30 | 20.39 | 20.08 | 20.10 | 164,306 | -0.12(-0.60%) |
Oct 10, 2017 | 20.38 | 20.40 | 20.18 | 20.22 | 147,747 | -0.03(-0.14%) |
Oct 09, 2017 | 20.19 | 20.38 | 20.17 | 20.25 | 155,699 | +0.07(+0.32%) |
Oct 06, 2017 | 20.11 | 20.24 | 20.01 | 20.19 | 161,536 | -0.07(-0.32%) |
Oct 05, 2017 | 20.37 | 20.40 | 20.12 | 20.25 | 130,928 | -0.08(-0.41%) |
Oct 04, 2017 | 20.43 | 20.52 | 20.23 | 20.34 | 168,486 | -0.11(-0.55%) |
Oct 03, 2017 | 20.24 | 20.52 | 20.19 | 20.45 | 340,938 | +0.24(+1.20%) |