Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.45 | 20.45 | 20.45 | 0 | -0.30(-1.45%) | |
Dec 28, 2017 | 20.60 | 20.80 | 20.50 | 20.75 | 177,695 | +0.25(+1.22%) |
Dec 27, 2017 | 20.40 | 20.70 | 20.40 | 20.50 | 177,890 | +0.10(+0.49%) |
Dec 26, 2017 | 20.65 | 20.70 | 20.27 | 20.40 | 179,202 | -0.20(-0.97%) |
Dec 22, 2017 | 20.70 | 20.75 | 20.40 | 20.60 | 292,049 | -0.20(-0.96%) |
Dec 21, 2017 | 20.60 | 20.90 | 20.55 | 20.80 | 260,915 | +0.15(+0.73%) |
Dec 20, 2017 | 20.80 | 21.00 | 20.48 | 20.65 | 362,796 | -0.15(-0.72%) |
Dec 19, 2017 | 20.75 | 21.05 | 20.55 | 20.80 | 235,433 | -0.15(-0.72%) |
Dec 18, 2017 | 20.60 | 21.14 | 20.60 | 20.95 | 372,427 | +0.45(+2.20%) |
Dec 15, 2017 | 20.60 | 20.85 | 20.50 | 20.50 | 357,635 | -0.10(-0.49%) |
Dec 14, 2017 | 21.00 | 21.00 | 20.45 | 20.60 | 376,259 | -0.20(-0.96%) |
Dec 13, 2017 | 21.10 | 21.30 | 20.75 | 20.80 | 260,832 | -0.35(-1.65%) |
Dec 12, 2017 | 21.35 | 21.50 | 21.05 | 21.15 | 220,974 | -0.15(-0.70%) |
Dec 11, 2017 | 21.55 | 21.85 | 21.18 | 21.30 | 507,602 | -0.15(-0.70%) |
Dec 08, 2017 | 21.60 | 22.15 | 21.40 | 21.45 | 180,369 | -0.15(-0.69%) |
Dec 07, 2017 | 21.30 | 21.80 | 21.00 | 21.60 | 311,170 | +0.35(+1.65%) |
Dec 06, 2017 | 21.50 | 21.84 | 21.20 | 21.25 | 202,343 | -0.40(-1.85%) |
Dec 05, 2017 | 21.70 | 21.90 | 21.40 | 21.65 | 163,221 | +0.10(+0.46%) |
Dec 04, 2017 | 22.20 | 22.50 | 21.55 | 21.55 | 254,052 | -0.40(-1.82%) |
Dec 01, 2017 | 22.60 | 22.75 | 21.90 | 21.95 | 256,880 | -0.60(-2.66%) |
Nov 30, 2017 | 22.25 | 22.60 | 22.10 | 22.55 | 301,605 | +0.45(+2.04%) |
Nov 29, 2017 | 22.45 | 22.56 | 21.95 | 22.10 | 345,119 | -0.50(-2.21%) |
Nov 28, 2017 | 23.20 | 23.45 | 22.35 | 22.60 | 413,179 | -0.55(-2.38%) |
Nov 27, 2017 | 21.40 | 23.30 | 21.40 | 23.15 | 985,247 | +2.40(+11.57%) |
Nov 24, 2017 | 20.75 | 20.90 | 20.60 | 20.75 | 134,384 | +0.05(+0.24%) |
Nov 22, 2017 | 20.70 | 20.95 | 20.35 | 20.70 | 246,611 | +0.10(+0.49%) |
Nov 21, 2017 | 19.70 | 20.75 | 19.68 | 20.60 | 493,528 | +1.15(+5.91%) |
Nov 20, 2017 | 19.20 | 19.50 | 19.10 | 19.45 | 228,843 | +0.35(+1.83%) |
Nov 17, 2017 | 19.00 | 19.25 | 18.80 | 19.10 | 343,296 | +0.05(+0.26%) |
Nov 16, 2017 | 19.15 | 19.45 | 18.88 | 19.05 | 476,456 | -0.05(-0.26%) |
Nov 15, 2017 | 19.00 | 19.35 | 18.80 | 19.10 | 225,925 | -0.05(-0.26%) |
Nov 14, 2017 | 19.30 | 19.45 | 19.10 | 19.15 | 226,894 | -0.30(-1.54%) |
Nov 13, 2017 | 19.55 | 19.80 | 19.27 | 19.45 | 230,583 | -0.20(-1.02%) |
Nov 10, 2017 | 19.45 | 19.69 | 19.30 | 19.65 | 355,953 | +0.15(+0.77%) |
Nov 09, 2017 | 19.25 | 19.80 | 19.20 | 19.50 | 450,226 | +0.00(+0.00%) |
Nov 08, 2017 | 19.60 | 19.77 | 19.20 | 19.50 | 410,460 | -0.10(-0.51%) |
Nov 07, 2017 | 20.25 | 20.65 | 19.45 | 19.60 | 815,605 | -0.75(-3.69%) |
Nov 06, 2017 | 21.70 | 21.70 | 20.23 | 20.35 | 1,333,970 | -1.55(-7.08%) |
Nov 03, 2017 | 23.35 | 23.50 | 21.60 | 21.90 | 1,184,091 | -1.10(-4.78%) |
Nov 02, 2017 | 22.45 | 23.10 | 22.05 | 23.00 | 549,793 | +0.65(+2.91%) |
Nov 01, 2017 | 22.70 | 23.43 | 22.05 | 22.35 | 396,392 | -0.10(-0.45%) |
Oct 31, 2017 | 22.20 | 22.50 | 22.00 | 22.45 | 397,491 | +0.30(+1.35%) |
Oct 30, 2017 | 21.95 | 22.35 | 21.95 | 22.15 | 367,691 | -0.05(-0.23%) |
Oct 27, 2017 | 22.10 | 22.48 | 21.95 | 22.20 | 218,121 | +0.20(+0.91%) |
Oct 26, 2017 | 21.80 | 22.25 | 21.70 | 22.00 | 234,776 | +0.20(+0.92%) |
Oct 25, 2017 | 21.90 | 22.05 | 21.45 | 21.80 | 241,562 | -0.30(-1.36%) |
Oct 24, 2017 | 21.85 | 22.20 | 21.85 | 22.10 | 205,294 | +0.25(+1.14%) |
Oct 23, 2017 | 21.95 | 22.20 | 21.60 | 21.85 | 183,685 | -0.10(-0.46%) |
Oct 20, 2017 | 21.95 | 22.10 | 21.75 | 21.95 | 138,767 | +0.10(+0.46%) |
Oct 19, 2017 | 22.00 | 22.05 | 21.40 | 21.85 | 201,837 | -0.30(-1.35%) |
Oct 18, 2017 | 22.35 | 22.60 | 22.05 | 22.15 | 241,544 | -0.15(-0.67%) |
Oct 17, 2017 | 22.05 | 22.35 | 21.75 | 22.30 | 218,054 | +0.20(+0.90%) |
Oct 16, 2017 | 22.40 | 22.50 | 22.10 | 22.10 | 171,663 | -0.30(-1.34%) |
Oct 13, 2017 | 22.50 | 22.50 | 22.20 | 22.40 | 147,347 | +0.10(+0.45%) |
Oct 12, 2017 | 22.50 | 22.57 | 22.17 | 22.30 | 192,482 | -0.35(-1.55%) |
Oct 11, 2017 | 22.50 | 22.90 | 22.40 | 22.65 | 182,037 | +0.10(+0.44%) |
Oct 10, 2017 | 22.45 | 22.75 | 22.45 | 22.55 | 176,738 | +0.25(+1.12%) |
Oct 09, 2017 | 22.50 | 22.65 | 22.25 | 22.30 | 113,256 | -0.15(-0.67%) |
Oct 06, 2017 | 22.65 | 22.65 | 22.15 | 22.45 | 193,145 | -0.25(-1.10%) |
Oct 05, 2017 | 22.50 | 23.05 | 22.30 | 22.70 | 261,763 | +0.50(+2.25%) |
Oct 04, 2017 | 22.45 | 22.45 | 21.95 | 22.20 | 206,887 | -0.25(-1.11%) |
Oct 03, 2017 | 22.70 | 23.05 | 22.20 | 22.45 | 223,282 | -0.25(-1.10%) |