Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.36 | 21.36 | 21.36 | 0 | +0.09(+0.42%) | |
Dec 28, 2017 | 21.16 | 21.27 | 21.04 | 21.27 | 166,765 | +0.16(+0.75%) |
Dec 27, 2017 | 21.03 | 21.32 | 20.99 | 21.11 | 134,611 | +0.10(+0.47%) |
Dec 26, 2017 | 20.96 | 21.13 | 20.86 | 21.01 | 96,648 | +0.03(+0.14%) |
Dec 22, 2017 | 21.16 | 21.16 | 20.91 | 20.98 | 138,204 | -0.07(-0.33%) |
Dec 21, 2017 | 21.24 | 21.28 | 21.04 | 21.05 | 175,668 | -0.14(-0.66%) |
Dec 20, 2017 | 21.43 | 21.43 | 21.16 | 21.19 | 200,829 | -0.06(-0.28%) |
Dec 19, 2017 | 21.34 | 21.49 | 21.18 | 21.25 | 352,354 | -0.03(-0.14%) |
Dec 18, 2017 | 21.01 | 21.53 | 21.01 | 21.28 | 285,455 | +0.50(+2.40%) |
Dec 15, 2017 | 20.58 | 20.85 | 20.41 | 20.78 | 507,185 | +0.34(+1.66%) |
Dec 14, 2017 | 20.96 | 21.08 | 20.38 | 20.44 | 282,034 | -0.52(-2.47%) |
Dec 13, 2017 | 20.94 | 21.07 | 20.70 | 20.96 | 333,631 | +0.10(+0.48%) |
Dec 12, 2017 | 20.92 | 21.16 | 20.83 | 20.86 | 107,592 | -0.09(-0.43%) |
Dec 11, 2017 | 20.92 | 21.24 | 20.79 | 20.95 | 314,979 | -0.03(-0.14%) |
Dec 08, 2017 | 21.39 | 21.39 | 20.72 | 20.98 | 324,291 | +0.00(+0.00%) |
Dec 07, 2017 | 21.11 | 21.47 | 21.11 | 359,224 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.97 | 21.20 | 20.90 | 21.12 | 255,064 | +0.16(+0.76%) |
Dec 05, 2017 | 21.09 | 21.16 | 20.88 | 20.96 | 403,016 | -0.11(-0.52%) |
Dec 04, 2017 | 21.51 | 21.51 | 20.97 | 21.07 | 431,653 | -0.07(-0.33%) |
Dec 01, 2017 | 21.17 | 21.21 | 20.79 | 21.14 | 251,865 | -0.05(-0.23%) |
Nov 30, 2017 | 22.22 | 22.25 | 21.15 | 21.19 | 566,835 | -0.75(-3.40%) |
Nov 29, 2017 | 20.11 | 22.41 | 19.67 | 21.94 | 882,569 | +2.01(+10.10%) |
Nov 28, 2017 | 19.66 | 19.94 | 19.53 | 19.93 | 434,175 | +0.40(+2.04%) |
Nov 27, 2017 | 19.81 | 19.88 | 19.47 | 19.53 | 287,802 | -0.32(-1.61%) |
Nov 24, 2017 | 19.98 | 19.98 | 19.73 | 19.85 | 73,924 | -0.07(-0.35%) |
Nov 22, 2017 | 19.81 | 19.94 | 19.78 | 19.92 | 166,172 | +0.16(+0.81%) |
Nov 21, 2017 | 19.73 | 19.88 | 19.44 | 19.76 | 237,903 | +0.10(+0.51%) |
Nov 20, 2017 | 19.56 | 19.67 | 19.41 | 19.66 | 201,240 | +0.18(+0.92%) |
Nov 17, 2017 | 19.18 | 19.50 | 19.14 | 19.48 | 184,162 | +0.17(+0.88%) |
Nov 16, 2017 | 19.01 | 19.42 | 18.97 | 19.31 | 245,999 | +0.41(+2.16%) |
Nov 15, 2017 | 18.89 | 19.08 | 18.82 | 18.90 | 139,715 | -0.18(-0.94%) |
Nov 14, 2017 | 19.03 | 19.11 | 18.89 | 19.08 | 204,306 | +0.03(+0.16%) |
Nov 13, 2017 | 19.05 | 19.29 | 18.97 | 19.05 | 99,415 | -0.22(-1.14%) |
Nov 10, 2017 | 19.12 | 19.39 | 19.09 | 19.27 | 115,325 | +0.14(+0.73%) |
Nov 09, 2017 | 19.06 | 19.36 | 18.90 | 19.13 | 192,186 | -0.18(-0.93%) |
Nov 08, 2017 | 18.86 | 19.31 | 18.86 | 19.31 | 282,918 | +0.40(+2.11%) |
Nov 07, 2017 | 18.85 | 19.12 | 18.60 | 18.91 | 675,582 | +0.09(+0.48%) |
Nov 06, 2017 | 18.97 | 18.98 | 18.78 | 18.82 | 560,481 | -0.14(-0.74%) |
Nov 03, 2017 | 18.95 | 19.07 | 18.86 | 18.96 | 542,694 | +0.02(+0.11%) |
Nov 02, 2017 | 19.14 | 19.41 | 18.82 | 18.94 | 328,974 | -0.18(-0.94%) |
Nov 01, 2017 | 19.41 | 19.42 | 19.03 | 19.12 | 380,716 | -0.11(-0.57%) |
Oct 31, 2017 | 19.29 | 19.49 | 19.16 | 19.23 | 546,719 | +0.05(+0.26%) |
Oct 30, 2017 | 19.39 | 19.42 | 18.92 | 19.18 | 376,858 | -0.36(-1.83%) |
Oct 27, 2017 | 19.44 | 19.86 | 19.22 | 19.54 | 337,486 | +0.09(+0.46%) |
Oct 26, 2017 | 19.46 | 19.74 | 19.40 | 19.45 | 323,447 | +0.03(+0.15%) |
Oct 25, 2017 | 19.92 | 19.92 | 19.27 | 19.42 | 321,284 | -0.49(-2.45%) |
Oct 24, 2017 | 19.62 | 19.98 | 19.58 | 19.91 | 369,400 | +0.22(+1.11%) |
Oct 23, 2017 | 19.88 | 19.90 | 19.69 | 19.69 | 317,475 | -0.23(-1.15%) |
Oct 20, 2017 | 19.93 | 19.96 | 19.67 | 19.92 | 326,271 | +0.18(+0.91%) |
Oct 19, 2017 | 19.44 | 19.74 | 19.37 | 19.74 | 249,643 | +0.27(+1.38%) |
Oct 18, 2017 | 19.32 | 19.54 | 19.20 | 19.47 | 507,947 | +0.28(+1.45%) |
Oct 17, 2017 | 19.30 | 19.43 | 19.06 | 19.19 | 148,065 | -0.19(-0.98%) |
Oct 16, 2017 | 19.32 | 19.70 | 19.10 | 19.38 | 626,930 | +0.17(+0.88%) |
Oct 13, 2017 | 19.25 | 19.65 | 19.18 | 19.21 | 347,764 | +0.06(+0.31%) |
Oct 12, 2017 | 19.08 | 19.33 | 18.98 | 19.15 | 407,331 | +0.08(+0.42%) |
Oct 11, 2017 | 19.25 | 19.25 | 18.48 | 19.07 | 723,798 | -0.48(-2.45%) |
Oct 10, 2017 | 19.89 | 19.92 | 19.45 | 19.55 | 408,558 | -0.16(-0.81%) |
Oct 09, 2017 | 19.50 | 19.80 | 19.49 | 19.71 | 187,253 | +0.19(+0.97%) |
Oct 06, 2017 | 19.66 | 19.74 | 19.41 | 19.52 | 198,215 | -0.17(-0.86%) |
Oct 05, 2017 | 19.74 | 19.81 | 19.58 | 19.69 | 228,276 | +0.01(+0.05%) |
Oct 04, 2017 | 19.60 | 19.73 | 19.57 | 19.68 | 357,999 | -0.04(-0.20%) |
Oct 03, 2017 | 19.68 | 19.72 | 19.44 | 19.72 | 369,826 | +0.16(+0.81%) |