Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.11 | 20.11 | 20.11 | 0 | -0.16(-0.79%) | |
Dec 28, 2017 | 20.54 | 20.62 | 20.26 | 20.27 | 250,895 | -0.24(-1.17%) |
Dec 27, 2017 | 20.48 | 20.68 | 20.21 | 20.51 | 255,275 | +0.09(+0.44%) |
Dec 26, 2017 | 20.17 | 20.57 | 20.04 | 20.42 | 202,688 | +0.23(+1.14%) |
Dec 22, 2017 | 20.27 | 20.45 | 20.05 | 20.19 | 261,430 | -0.27(-1.32%) |
Dec 21, 2017 | 20.35 | 20.63 | 20.20 | 20.46 | 434,635 | +0.23(+1.14%) |
Dec 20, 2017 | 20.26 | 20.55 | 19.79 | 20.23 | 390,750 | +0.13(+0.65%) |
Dec 19, 2017 | 20.99 | 21.00 | 20.04 | 20.10 | 609,986 | -0.89(-4.24%) |
Dec 18, 2017 | 20.19 | 21.00 | 20.19 | 20.99 | 706,756 | +1.03(+5.16%) |
Dec 15, 2017 | 19.93 | 20.14 | 19.62 | 19.96 | 700,808 | +0.10(+0.50%) |
Dec 14, 2017 | 20.14 | 20.39 | 19.71 | 19.86 | 563,723 | -0.41(-2.02%) |
Dec 13, 2017 | 19.80 | 20.55 | 19.80 | 20.27 | 690,748 | +0.51(+2.58%) |
Dec 12, 2017 | 19.66 | 20.16 | 19.50 | 19.76 | 465,438 | +0.18(+0.92%) |
Dec 11, 2017 | 19.36 | 20.07 | 19.36 | 19.58 | 684,879 | +0.34(+1.77%) |
Dec 08, 2017 | 19.47 | 19.70 | 19.13 | 19.24 | 410,677 | +0.05(+0.26%) |
Dec 07, 2017 | 18.93 | 19.79 | 18.82 | 19.19 | 617,350 | +0.19(+1.00%) |
Dec 06, 2017 | 18.60 | 19.07 | 18.51 | 19.00 | 501,868 | +0.34(+1.82%) |
Dec 05, 2017 | 17.69 | 18.87 | 17.63 | 18.66 | 826,781 | +0.47(+2.58%) |
Dec 04, 2017 | 19.09 | 19.32 | 17.80 | 18.19 | 1,732,605 | -0.84(-4.41%) |
Dec 01, 2017 | 18.81 | 19.32 | 18.81 | 19.03 | 703,766 | +0.02(+0.11%) |
Nov 30, 2017 | 19.66 | 19.85 | 18.64 | 19.01 | 1,264,376 | -0.44(-2.26%) |
Nov 29, 2017 | 19.90 | 20.00 | 19.32 | 19.45 | 742,273 | -0.37(-1.87%) |
Nov 28, 2017 | 19.35 | 19.93 | 19.17 | 19.82 | 820,620 | -0.10(-0.50%) |
Nov 27, 2017 | 20.27 | 20.62 | 19.86 | 19.92 | 881,014 | -0.46(-2.26%) |
Nov 24, 2017 | 20.36 | 20.66 | 20.35 | 20.38 | 262,667 | +0.04(+0.20%) |
Nov 22, 2017 | 20.26 | 20.61 | 20.02 | 20.34 | 629,479 | +0.06(+0.30%) |
Nov 21, 2017 | 20.00 | 20.60 | 19.80 | 20.28 | 1,084,708 | +0.53(+2.68%) |
Nov 20, 2017 | 19.10 | 20.00 | 19.10 | 19.75 | 731,352 | +0.28(+1.44%) |
Nov 17, 2017 | 19.49 | 19.53 | 19.02 | 19.47 | 659,762 | -0.01(-0.05%) |
Nov 16, 2017 | 18.57 | 19.50 | 18.57 | 19.48 | 1,224,475 | +0.98(+5.30%) |
Nov 15, 2017 | 18.23 | 18.61 | 17.93 | 18.50 | 577,955 | +0.01(+0.05%) |
Nov 14, 2017 | 18.44 | 18.79 | 18.37 | 18.49 | 982,608 | -0.05(-0.27%) |
Nov 13, 2017 | 18.25 | 18.67 | 17.93 | 18.54 | 594,873 | +0.30(+1.64%) |
Nov 10, 2017 | 18.17 | 18.71 | 18.16 | 18.24 | 1,065,183 | -0.06(-0.33%) |
Nov 09, 2017 | 18.41 | 18.45 | 17.71 | 18.30 | 624,847 | -0.24(-1.29%) |
Nov 08, 2017 | 17.88 | 18.77 | 17.83 | 18.54 | 781,546 | +0.57(+3.17%) |
Nov 07, 2017 | 18.39 | 18.93 | 17.95 | 17.97 | 758,297 | -0.69(-3.70%) |
Nov 06, 2017 | 18.00 | 18.69 | 17.50 | 18.66 | 1,232,947 | +0.33(+1.80%) |
Nov 03, 2017 | 16.02 | 18.65 | 15.50 | 18.33 | 2,892,257 | +1.36(+8.01%) |
Nov 02, 2017 | 16.50 | 17.36 | 16.31 | 16.97 | 1,123,043 | +0.43(+2.60%) |
Nov 01, 2017 | 16.56 | 16.70 | 16.27 | 16.54 | 880,626 | +0.03(+0.18%) |
Oct 31, 2017 | 16.43 | 16.84 | 16.36 | 16.51 | 957,186 | +0.16(+0.98%) |
Oct 30, 2017 | 16.30 | 16.57 | 15.97 | 16.35 | 723,048 | +0.07(+0.43%) |
Oct 27, 2017 | 16.19 | 16.36 | 15.95 | 16.28 | 608,051 | +0.12(+0.74%) |
Oct 26, 2017 | 16.06 | 16.21 | 15.83 | 16.16 | 647,108 | +0.17(+1.06%) |
Oct 25, 2017 | 16.11 | 16.50 | 15.60 | 15.99 | 562,670 | -0.19(-1.17%) |
Oct 24, 2017 | 16.35 | 16.40 | 16.01 | 16.18 | 309,522 | +0.03(+0.19%) |
Oct 23, 2017 | 16.25 | 16.33 | 15.99 | 16.15 | 517,982 | -0.11(-0.68%) |
Oct 20, 2017 | 16.09 | 16.28 | 15.83 | 16.26 | 405,125 | +0.27(+1.69%) |
Oct 19, 2017 | 16.18 | 16.21 | 15.84 | 15.99 | 552,029 | -0.33(-2.02%) |
Oct 18, 2017 | 16.25 | 16.52 | 15.81 | 16.32 | 720,815 | +0.22(+1.37%) |
Oct 17, 2017 | 16.33 | 16.56 | 15.60 | 16.10 | 1,673,943 | -0.86(-5.07%) |
Oct 16, 2017 | 16.62 | 17.15 | 15.97 | 16.96 | 1,885,336 | +0.36(+2.17%) |
Oct 13, 2017 | 16.63 | 16.80 | 16.52 | 16.60 | 283,018 | -0.01(-0.06%) |
Oct 12, 2017 | 16.56 | 16.81 | 16.46 | 16.61 | 639,268 | +0.00(+0.00%) |
Oct 11, 2017 | 16.38 | 16.63 | 16.20 | 16.61 | 718,659 | +0.30(+1.84%) |
Oct 10, 2017 | 16.40 | 16.85 | 16.24 | 16.31 | 771,368 | -0.28(-1.69%) |
Oct 09, 2017 | 16.85 | 16.90 | 16.55 | 16.59 | 600,330 | -0.20(-1.19%) |
Oct 06, 2017 | 16.81 | 17.01 | 16.70 | 16.79 | 645,375 | -0.11(-0.65%) |
Oct 05, 2017 | 17.01 | 17.01 | 16.78 | 16.90 | 472,309 | +0.03(+0.18%) |
Oct 04, 2017 | 16.92 | 17.11 | 16.78 | 16.87 | 604,011 | -0.13(-0.76%) |
Oct 03, 2017 | 17.06 | 17.62 | 16.90 | 17.00 | 837,336 | +0.05(+0.29%) |