Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.19 | 19.19 | 19.19 | 0 | +0.35(+1.86%) | |
Dec 28, 2017 | 19.10 | 19.22 | 18.75 | 18.84 | 26,670 | -0.05(-0.26%) |
Dec 27, 2017 | 19.81 | 19.81 | 18.41 | 18.89 | 33,179 | -0.80(-4.06%) |
Dec 26, 2017 | 18.97 | 20.38 | 18.68 | 19.69 | 17,856 | +0.72(+3.80%) |
Dec 22, 2017 | 18.37 | 19.01 | 18.37 | 18.97 | 11,645 | +0.15(+0.80%) |
Dec 21, 2017 | 18.37 | 19.24 | 18.37 | 18.82 | 25,266 | +0.32(+1.73%) |
Dec 20, 2017 | 18.75 | 19.06 | 18.46 | 18.50 | 50,348 | -0.10(-0.54%) |
Dec 19, 2017 | 18.89 | 19.28 | 18.62 | 18.60 | 33,896 | -0.38(-2.00%) |
Dec 18, 2017 | 18.92 | 19.38 | 18.54 | 18.98 | 108,472 | +0.37(+1.99%) |
Dec 15, 2017 | 18.79 | 19.47 | 18.34 | 18.61 | 517,113 | +0.00(+0.00%) |
Dec 14, 2017 | 18.98 | 19.64 | 18.61 | 18.61 | 52,577 | -0.33(-1.74%) |
Dec 13, 2017 | 18.98 | 19.64 | 18.61 | 18.94 | 82,546 | -0.20(-1.04%) |
Dec 12, 2017 | 19.25 | 20.22 | 18.60 | 19.14 | 102,951 | +0.05(+0.26%) |
Dec 11, 2017 | 18.88 | 20.02 | 18.88 | 19.09 | 64,687 | +0.32(+1.70%) |
Dec 08, 2017 | 18.94 | 19.75 | 18.66 | 18.77 | 52,504 | -0.30(-1.57%) |
Dec 07, 2017 | 19.99 | 19.99 | 18.71 | 19.07 | 27,354 | -0.13(-0.68%) |
Dec 06, 2017 | 19.78 | 20.22 | 18.55 | 19.20 | 64,618 | -0.44(-2.24%) |
Dec 05, 2017 | 18.61 | 21.04 | 18.51 | 19.64 | 36,252 | +1.21(+6.57%) |
Dec 04, 2017 | 19.76 | 19.76 | 18.14 | 18.43 | 38,075 | -1.25(-6.35%) |
Dec 01, 2017 | 20.16 | 20.43 | 19.47 | 19.68 | 57,010 | -0.21(-1.06%) |
Nov 30, 2017 | 20.56 | 21.25 | 19.49 | 19.89 | 78,327 | -0.80(-3.87%) |
Nov 29, 2017 | 21.06 | 21.31 | 20.05 | 20.69 | 39,530 | -0.40(-1.90%) |
Nov 28, 2017 | 21.01 | 21.35 | 19.98 | 21.09 | 30,044 | +0.78(+3.84%) |
Nov 27, 2017 | 20.56 | 20.02 | 20.31 | 29,579 | -0.08(-0.39%) | |
Nov 24, 2017 | 20.99 | 20.99 | 19.79 | 20.39 | 9,926 | +0.02(+0.10%) |
Nov 22, 2017 | 20.04 | 20.82 | 19.70 | 20.37 | 103,224 | +0.17(+0.84%) |
Nov 21, 2017 | 20.31 | 20.31 | 19.88 | 20.20 | 19,692 | +0.18(+0.90%) |
Nov 20, 2017 | 19.53 | 20.56 | 19.13 | 20.02 | 32,587 | +0.54(+2.77%) |
Nov 17, 2017 | 18.86 | 19.68 | 18.86 | 19.48 | 19,404 | +0.66(+3.51%) |
Nov 16, 2017 | 19.90 | 19.90 | 18.62 | 18.82 | 18,359 | -0.72(-3.68%) |
Nov 15, 2017 | 19.52 | 19.68 | 18.90 | 19.54 | 50,103 | +0.36(+1.88%) |
Nov 14, 2017 | 20.41 | 20.46 | 19.10 | 19.18 | 48,400 | -0.92(-4.58%) |
Nov 13, 2017 | 19.80 | 21.17 | 19.56 | 20.10 | 44,653 | +0.35(+1.77%) |
Nov 10, 2017 | 18.02 | 20.19 | 18.02 | 19.75 | 64,522 | +1.55(+8.52%) |
Nov 09, 2017 | 18.50 | 19.31 | 18.00 | 18.20 | 53,921 | -0.69(-3.65%) |
Nov 08, 2017 | 20.42 | 20.58 | 18.89 | 18.89 | 49,919 | -1.62(-7.90%) |
Nov 07, 2017 | 21.50 | 21.86 | 19.50 | 20.51 | 40,989 | -1.31(-6.00%) |
Nov 06, 2017 | 20.60 | 23.00 | 20.60 | 21.82 | 118,816 | +1.02(+4.90%) |
Nov 03, 2017 | 19.49 | 21.00 | 19.13 | 20.80 | 49,395 | +1.31(+6.72%) |
Nov 02, 2017 | 18.99 | 19.85 | 18.99 | 19.49 | 53,711 | +0.53(+2.80%) |
Nov 01, 2017 | 18.31 | 19.45 | 18.12 | 18.96 | 43,768 | +0.70(+3.83%) |
Oct 31, 2017 | 18.11 | 18.47 | 18.05 | 18.26 | 33,092 | +0.24(+1.33%) |
Oct 30, 2017 | 18.31 | 18.52 | 18.00 | 18.02 | 28,174 | -0.05(-0.28%) |
Oct 27, 2017 | 17.80 | 18.31 | 17.72 | 18.07 | 21,997 | +0.12(+0.67%) |
Oct 26, 2017 | 18.00 | 18.14 | 17.70 | 17.95 | 55,409 | +0.09(+0.50%) |
Oct 25, 2017 | 18.00 | 18.16 | 17.55 | 17.86 | 104,249 | -0.14(-0.78%) |
Oct 24, 2017 | 17.74 | 18.10 | 17.74 | 18.00 | 31,175 | +0.16(+0.90%) |
Oct 23, 2017 | 18.30 | 18.46 | 17.78 | 17.84 | 71,881 | -0.58(-3.15%) |
Oct 20, 2017 | 18.32 | 18.55 | 17.87 | 18.42 | 57,347 | +0.42(+2.33%) |
Oct 19, 2017 | 17.51 | 18.50 | 17.09 | 18.00 | 187,713 | +0.50(+2.86%) |
Oct 18, 2017 | 17.74 | 17.90 | 17.03 | 17.50 | 109,613 | -0.25(-1.41%) |
Oct 17, 2017 | 18.24 | 18.63 | 17.51 | 17.75 | 180,832 | -0.43(-2.37%) |
Oct 16, 2017 | 18.74 | 18.95 | 18.15 | 18.18 | 178,096 | -0.57(-3.04%) |
Oct 13, 2017 | 18.90 | 19.67 | 18.12 | 18.75 | 327,174 | -0.47(-2.45%) |