Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.69 | 21.69 | 21.69 | 0 | +0.18(+0.82%) | |
Dec 28, 2017 | 21.78 | 22.11 | 21.38 | 21.51 | 123,874 | -0.27(-1.22%) |
Dec 27, 2017 | 22.44 | 23.69 | 21.73 | 21.78 | 439,225 | -0.62(-2.76%) |
Dec 26, 2017 | 22.13 | 22.44 | 22.09 | 22.40 | 146,354 | +0.22(+1.00%) |
Dec 22, 2017 | 22.09 | 22.22 | 21.69 | 22.18 | 94,205 | +0.04(+0.20%) |
Dec 21, 2017 | 22.04 | 22.27 | 21.78 | 22.13 | 69,433 | +0.13(+0.60%) |
Dec 20, 2017 | 22.09 | 22.18 | 21.73 | 22.00 | 239,999 | +0.04(+0.20%) |
Dec 19, 2017 | 21.91 | 22.13 | 21.73 | 21.96 | 89,488 | +0.04(+0.20%) |
Dec 18, 2017 | 21.87 | 22.11 | 21.69 | 21.91 | 87,348 | +0.04(+0.20%) |
Dec 15, 2017 | 21.03 | 22.09 | 20.98 | 21.87 | 452,195 | +0.97(+4.65%) |
Dec 14, 2017 | 21.12 | 21.12 | 20.67 | 20.90 | 128,361 | -0.18(-0.84%) |
Dec 13, 2017 | 20.81 | 21.43 | 20.72 | 21.07 | 102,414 | +0.31(+1.49%) |
Dec 12, 2017 | 20.50 | 20.98 | 20.50 | 20.76 | 162,389 | +0.31(+1.51%) |
Dec 11, 2017 | 21.07 | 21.38 | 20.37 | 20.45 | 87,288 | -0.57(-2.73%) |
Dec 08, 2017 | 21.43 | 21.43 | 20.98 | 21.03 | 63,938 | -0.31(-1.45%) |
Dec 07, 2017 | 21.12 | 21.73 | 20.85 | 21.34 | 250,448 | +0.09(+0.42%) |
Dec 06, 2017 | 21.43 | 21.51 | 21.07 | 21.25 | 76,819 | -0.22(-1.03%) |
Dec 05, 2017 | 21.60 | 21.96 | 21.43 | 21.47 | 122,254 | -0.18(-0.82%) |
Dec 04, 2017 | 21.82 | 21.91 | 21.82 | 21.65 | 126,102 | +0.04(+0.20%) |
Dec 01, 2017 | 22.00 | 22.02 | 21.12 | 21.60 | 123,938 | -0.49(-2.20%) |
Nov 30, 2017 | 21.91 | 22.22 | 21.73 | 22.09 | 337,550 | +0.31(+1.42%) |
Nov 29, 2017 | 21.78 | 22.09 | 21.29 | 21.78 | 221,728 | +0.09(+0.41%) |
Nov 28, 2017 | 21.69 | 21.82 | 21.29 | 21.69 | 244,571 | -0.04(-0.20%) |
Nov 27, 2017 | 21.56 | 21.91 | 21.43 | 21.73 | 103,105 | +0.18(+0.82%) |
Nov 24, 2017 | 21.73 | 21.73 | 21.03 | 21.56 | 47,503 | -0.18(-0.81%) |
Nov 22, 2017 | 21.87 | 22.11 | 21.06 | 21.73 | 89,250 | -0.09(-0.41%) |
Nov 21, 2017 | 21.78 | 21.98 | 21.25 | 21.82 | 156,172 | +0.22(+1.02%) |
Nov 20, 2017 | 21.20 | 21.69 | 21.12 | 21.60 | 191,680 | +0.40(+1.88%) |
Nov 17, 2017 | 21.34 | 21.43 | 20.63 | 21.20 | 148,856 | -0.27(-1.23%) |
Nov 16, 2017 | 21.20 | 21.87 | 20.74 | 21.47 | 166,721 | +0.31(+1.46%) |
Nov 15, 2017 | 21.03 | 21.20 | 20.67 | 21.16 | 108,162 | +0.04(+0.21%) |
Nov 14, 2017 | 21.07 | 21.16 | 20.96 | 21.12 | 114,101 | +0.00(+0.00%) |
Nov 13, 2017 | 21.07 | 21.34 | 21.03 | 21.12 | 108,042 | +0.00(+0.00%) |
Nov 10, 2017 | 21.07 | 21.29 | 20.81 | 21.12 | 156,564 | +0.00(+0.00%) |
Nov 09, 2017 | 20.72 | 21.29 | 20.54 | 21.12 | 118,118 | +0.31(+1.49%) |
Nov 08, 2017 | 20.90 | 21.03 | 20.59 | 20.81 | 158,646 | -0.18(-0.84%) |
Nov 07, 2017 | 21.56 | 22.02 | 20.85 | 20.98 | 132,042 | -0.62(-2.86%) |
Nov 06, 2017 | 21.91 | 22.22 | 21.60 | 21.60 | 96,197 | -0.31(-1.41%) |
Nov 03, 2017 | 21.73 | 22.00 | 21.56 | 21.91 | 118,371 | +0.18(+0.81%) |
Nov 02, 2017 | 21.91 | 22.18 | 21.47 | 21.73 | 135,015 | -0.11(-0.49%) |
Nov 01, 2017 | 21.80 | 21.84 | 20.48 | 21.84 | 138,377 | +0.00(+0.00%) |
Oct 31, 2017 | 21.58 | 22.81 | 21.49 | 21.84 | 243,693 | +0.40(+1.84%) |
Oct 30, 2017 | 22.06 | 22.15 | 20.03 | 21.45 | 112,006 | -0.31(-1.41%) |
Oct 27, 2017 | 19.95 | 22.41 | 19.29 | 21.75 | 240,778 | +2.90(+15.38%) |
Oct 26, 2017 | 18.90 | 19.20 | 18.76 | 18.85 | 47,272 | +0.04(+0.23%) |
Oct 25, 2017 | 18.68 | 19.03 | 18.50 | 18.81 | 51,320 | +0.09(+0.47%) |
Oct 24, 2017 | 18.28 | 18.94 | 18.28 | 18.72 | 51,142 | +0.48(+2.65%) |
Oct 23, 2017 | 18.55 | 18.76 | 18.06 | 18.24 | 87,239 | -0.26(-1.43%) |
Oct 20, 2017 | 18.41 | 18.68 | 18.37 | 18.50 | 158,011 | +0.26(+1.45%) |
Oct 19, 2017 | 18.46 | 18.55 | 18.24 | 18.24 | 79,354 | -0.35(-1.89%) |
Oct 18, 2017 | 18.33 | 18.72 | 18.33 | 18.59 | 53,540 | +0.31(+1.68%) |
Oct 17, 2017 | 18.55 | 18.59 | 18.19 | 18.28 | 38,595 | -0.22(-1.19%) |
Oct 16, 2017 | 18.50 | 18.59 | 18.06 | 18.50 | 57,022 | +0.00(+0.00%) |
Oct 13, 2017 | 18.46 | 18.72 | 18.41 | 18.50 | 55,788 | +0.09(+0.48%) |
Oct 12, 2017 | 18.37 | 18.63 | 18.24 | 18.41 | 78,370 | -0.09(-0.48%) |
Oct 11, 2017 | 18.94 | 19.09 | 18.37 | 18.50 | 118,407 | -0.40(-2.09%) |
Oct 10, 2017 | 18.81 | 19.16 | 18.24 | 18.90 | 88,195 | +0.09(+0.47%) |
Oct 09, 2017 | 19.20 | 19.27 | 18.70 | 18.81 | 70,553 | -0.31(-1.61%) |
Oct 06, 2017 | 18.85 | 19.34 | 18.85 | 19.12 | 83,844 | +0.04(+0.23%) |
Oct 05, 2017 | 18.94 | 19.29 | 18.87 | 19.07 | 68,810 | +0.22(+1.17%) |
Oct 04, 2017 | 19.07 | 19.16 | 18.63 | 18.85 | 93,913 | -0.18(-0.92%) |
Oct 03, 2017 | 19.12 | 19.20 | 18.85 | 19.03 | 95,737 | -0.09(-0.46%) |