Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.90 | 19.90 | 19.90 | 0 | -0.20(-1.00%) | |
Dec 28, 2017 | 20.45 | 20.45 | 20.00 | 20.10 | 24,177 | -0.25(-1.23%) |
Dec 27, 2017 | 20.30 | 20.50 | 19.80 | 20.35 | 51,238 | +0.10(+0.49%) |
Dec 26, 2017 | 19.45 | 20.35 | 19.45 | 20.25 | 68,690 | +0.75(+3.85%) |
Dec 22, 2017 | 19.30 | 19.60 | 19.25 | 19.50 | 46,362 | +0.15(+0.78%) |
Dec 21, 2017 | 18.75 | 19.40 | 18.75 | 19.35 | 72,283 | +0.65(+3.48%) |
Dec 20, 2017 | 18.65 | 18.90 | 18.45 | 18.70 | 53,144 | +0.15(+0.81%) |
Dec 19, 2017 | 18.50 | 18.75 | 18.50 | 18.55 | 71,836 | +0.05(+0.27%) |
Dec 18, 2017 | 18.40 | 18.70 | 18.40 | 18.50 | 79,783 | +0.25(+1.37%) |
Dec 15, 2017 | 18.15 | 18.45 | 18.15 | 18.25 | 145,549 | +0.15(+0.83%) |
Dec 14, 2017 | 18.15 | 18.30 | 18.00 | 18.10 | 42,745 | +0.05(+0.28%) |
Dec 13, 2017 | 18.00 | 18.24 | 15.66 | 18.05 | 63,392 | +0.00(+0.00%) |
Dec 12, 2017 | 18.35 | 18.35 | 17.98 | 18.05 | 67,938 | -0.05(-0.28%) |
Dec 11, 2017 | 18.25 | 18.45 | 17.96 | 18.10 | 69,338 | -0.10(-0.55%) |
Dec 08, 2017 | 18.05 | 18.45 | 18.05 | 18.20 | 90,213 | +0.25(+1.39%) |
Dec 07, 2017 | 17.70 | 18.95 | 17.00 | 17.95 | 135,288 | -0.80(-4.27%) |
Dec 06, 2017 | 19.35 | 19.50 | 18.75 | 18.75 | 43,682 | -0.55(-2.85%) |
Dec 05, 2017 | 19.50 | 19.80 | 19.30 | 19.30 | 37,199 | -0.20(-1.03%) |
Dec 04, 2017 | 19.55 | 20.00 | 19.55 | 19.50 | 51,844 | +0.15(+0.78%) |
Dec 01, 2017 | 19.50 | 19.55 | 18.60 | 19.35 | 22,969 | -0.15(-0.77%) |
Nov 30, 2017 | 19.55 | 19.75 | 18.85 | 19.50 | 41,834 | +0.05(+0.26%) |
Nov 29, 2017 | 19.15 | 19.65 | 18.60 | 19.45 | 29,665 | +0.25(+1.30%) |
Nov 28, 2017 | 18.85 | 19.30 | 18.85 | 19.20 | 32,343 | +0.40(+2.13%) |
Nov 27, 2017 | 18.80 | 19.05 | 18.75 | 18.80 | 19,509 | -0.05(-0.27%) |
Nov 24, 2017 | 18.80 | 19.00 | 18.65 | 18.85 | 25,733 | +0.20(+1.07%) |
Nov 22, 2017 | 18.45 | 18.85 | 18.40 | 18.65 | 32,588 | +0.10(+0.54%) |
Nov 21, 2017 | 18.40 | 19.40 | 18.35 | 18.55 | 42,023 | +0.05(+0.27%) |
Nov 20, 2017 | 18.40 | 18.55 | 18.30 | 18.50 | 34,634 | +0.20(+1.09%) |
Nov 17, 2017 | 18.10 | 18.50 | 18.05 | 18.30 | 78,030 | +0.05(+0.27%) |
Nov 16, 2017 | 18.55 | 18.75 | 18.15 | 18.25 | 57,644 | -0.25(-1.35%) |
Nov 15, 2017 | 18.65 | 18.75 | 18.30 | 18.50 | 44,026 | -0.15(-0.80%) |
Nov 14, 2017 | 18.90 | 19.05 | 18.60 | 18.65 | 58,491 | -0.25(-1.32%) |
Nov 13, 2017 | 19.20 | 19.20 | 18.75 | 18.90 | 56,339 | -0.45(-2.33%) |
Nov 10, 2017 | 19.40 | 19.55 | 19.20 | 19.35 | 32,659 | -0.10(-0.51%) |
Nov 09, 2017 | 19.55 | 19.65 | 19.25 | 19.45 | 18,373 | -0.25(-1.27%) |
Nov 08, 2017 | 19.45 | 19.90 | 18.95 | 19.70 | 57,127 | +0.15(+0.77%) |
Nov 07, 2017 | 20.25 | 20.25 | 19.50 | 19.55 | 46,816 | -0.75(-3.69%) |
Nov 06, 2017 | 20.45 | 20.50 | 20.04 | 20.30 | 28,530 | -0.20(-0.98%) |
Nov 03, 2017 | 20.45 | 20.85 | 20.30 | 20.50 | 26,965 | +0.00(+0.00%) |
Nov 02, 2017 | 20.20 | 20.60 | 19.80 | 20.50 | 41,746 | +0.25(+1.23%) |
Nov 01, 2017 | 20.80 | 20.80 | 20.15 | 20.25 | 26,963 | -0.40(-1.94%) |
Oct 31, 2017 | 20.70 | 21.00 | 20.35 | 20.65 | 53,472 | +0.05(+0.24%) |
Oct 30, 2017 | 21.30 | 21.30 | 20.60 | 20.60 | 29,622 | -0.80(-3.74%) |
Oct 27, 2017 | 21.40 | 21.60 | 21.20 | 21.40 | 30,089 | +0.00(+0.00%) |
Oct 26, 2017 | 21.65 | 21.75 | 21.30 | 21.40 | 26,727 | -0.25(-1.15%) |
Oct 25, 2017 | 21.60 | 21.70 | 21.30 | 21.65 | 40,622 | +0.10(+0.46%) |
Oct 24, 2017 | 21.70 | 21.90 | 21.50 | 21.55 | 66,142 | +0.00(+0.00%) |
Oct 23, 2017 | 21.45 | 21.60 | 21.20 | 21.55 | 111,911 | +0.15(+0.70%) |
Oct 20, 2017 | 21.40 | 21.50 | 20.43 | 21.40 | 182,217 | +0.15(+0.71%) |
Oct 19, 2017 | 21.35 | 21.35 | 20.85 | 21.25 | 69,814 | -0.10(-0.47%) |
Oct 18, 2017 | 21.10 | 21.40 | 20.95 | 21.35 | 100,215 | +0.30(+1.43%) |
Oct 17, 2017 | 21.20 | 21.35 | 20.95 | 21.05 | 43,002 | -0.10(-0.47%) |
Oct 16, 2017 | 20.90 | 21.20 | 20.80 | 21.15 | 91,716 | +0.35(+1.68%) |
Oct 13, 2017 | 21.05 | 21.10 | 20.75 | 20.80 | 33,443 | -0.20(-0.95%) |
Oct 12, 2017 | 20.80 | 21.15 | 20.80 | 21.00 | 79,631 | +0.00(+0.00%) |
Oct 11, 2017 | 21.20 | 21.30 | 20.95 | 21.00 | 74,653 | -0.15(-0.71%) |
Oct 10, 2017 | 21.10 | 21.25 | 21.10 | 21.15 | 41,171 | +0.00(+0.00%) |
Oct 09, 2017 | 21.15 | 21.45 | 21.05 | 21.15 | 64,414 | -0.05(-0.24%) |
Oct 06, 2017 | 20.90 | 21.20 | 20.85 | 21.20 | 58,505 | +0.30(+1.44%) |
Oct 05, 2017 | 20.85 | 21.10 | 20.85 | 20.90 | 90,893 | +0.05(+0.24%) |
Oct 04, 2017 | 20.75 | 21.10 | 20.65 | 20.85 | 79,587 | +0.15(+0.72%) |
Oct 03, 2017 | 20.95 | 21.15 | 20.65 | 20.70 | 156,761 | -0.10(-0.48%) |