Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.34 | 23.34 | 23.34 | 0 | +0.32(+1.39%) | |
Dec 28, 2017 | 22.93 | 23.20 | 22.82 | 23.02 | 182,647 | +0.09(+0.40%) |
Dec 27, 2017 | 22.93 | 23.11 | 22.77 | 22.93 | 215,549 | +0.09(+0.40%) |
Dec 26, 2017 | 22.65 | 22.93 | 22.47 | 22.84 | 232,826 | +0.27(+1.21%) |
Dec 22, 2017 | 22.47 | 22.70 | 22.33 | 22.56 | 320,255 | +0.27(+1.23%) |
Dec 21, 2017 | 22.24 | 22.47 | 22.15 | 22.29 | 222,532 | +0.14(+0.61%) |
Dec 20, 2017 | 21.79 | 22.20 | 21.77 | 22.15 | 397,689 | +0.41(+1.87%) |
Dec 19, 2017 | 21.34 | 21.88 | 21.29 | 21.75 | 448,551 | +0.45(+2.12%) |
Dec 18, 2017 | 20.98 | 21.34 | 20.84 | 21.29 | 368,391 | +0.45(+2.17%) |
Dec 15, 2017 | 20.84 | 20.98 | 20.75 | 20.84 | 333,770 | +0.05(+0.22%) |
Dec 14, 2017 | 20.98 | 21.20 | 20.75 | 20.80 | 709,064 | -0.23(-1.08%) |
Dec 13, 2017 | 20.57 | 21.16 | 20.57 | 21.02 | 721,190 | +0.45(+2.20%) |
Dec 12, 2017 | 20.43 | 20.66 | 20.30 | 20.57 | 2,415,912 | +0.14(+0.66%) |
Dec 11, 2017 | 20.57 | 20.66 | 20.39 | 20.43 | 598,264 | +0.00(+0.00%) |
Dec 08, 2017 | 20.62 | 20.71 | 20.34 | 20.43 | 1,151,903 | -0.14(-0.66%) |
Dec 07, 2017 | 20.30 | 20.66 | 20.25 | 20.57 | 582,711 | +0.27(+1.34%) |
Dec 06, 2017 | 20.93 | 20.98 | 20.12 | 20.30 | 1,809,718 | -0.59(-2.81%) |
Dec 05, 2017 | 20.89 | 21.07 | 20.57 | 20.89 | 4,924,858 | -0.77(-3.55%) |
Dec 04, 2017 | 22.24 | 22.24 | 21.61 | 21.66 | 750,694 | -0.27(-1.24%) |
Dec 01, 2017 | 22.11 | 22.15 | 21.88 | 21.93 | 491,448 | -0.18(-0.82%) |
Nov 30, 2017 | 22.33 | 22.42 | 22.02 | 22.11 | 877,088 | -0.14(-0.61%) |
Nov 29, 2017 | 21.66 | 22.33 | 21.66 | 22.24 | 453,846 | +0.54(+2.50%) |
Nov 28, 2017 | 21.70 | 21.97 | 21.66 | 21.70 | 159,858 | -0.05(-0.21%) |
Nov 27, 2017 | 22.11 | 22.15 | 21.52 | 21.75 | 377,124 | -0.32(-1.43%) |
Nov 24, 2017 | 21.70 | 22.11 | 21.70 | 22.06 | 153,114 | +0.41(+1.88%) |
Nov 22, 2017 | 21.43 | 21.72 | 21.33 | 21.66 | 290,933 | +0.32(+1.48%) |
Nov 21, 2017 | 21.07 | 21.38 | 20.98 | 21.34 | 770,470 | +0.27(+1.29%) |
Nov 20, 2017 | 21.02 | 21.20 | 20.93 | 21.07 | 447,330 | +0.00(+0.00%) |
Nov 17, 2017 | 21.07 | 21.20 | 21.02 | 21.07 | 221,362 | +0.00(+0.00%) |
Nov 16, 2017 | 21.02 | 21.16 | 20.89 | 21.07 | 514,823 | +0.09(+0.43%) |
Nov 15, 2017 | 20.98 | 21.07 | 20.66 | 20.98 | 1,078,654 | +0.00(+0.00%) |
Nov 14, 2017 | 20.89 | 21.16 | 20.84 | 20.98 | 603,557 | +0.05(+0.22%) |
Nov 13, 2017 | 20.89 | 21.07 | 20.80 | 20.93 | 547,794 | -0.18(-0.86%) |
Nov 10, 2017 | 21.07 | 21.25 | 20.98 | 21.11 | 458,861 | +0.09(+0.43%) |
Nov 09, 2017 | 21.02 | 21.52 | 20.80 | 21.02 | 1,792,702 | -0.27(-1.27%) |
Nov 08, 2017 | 20.89 | 21.43 | 20.71 | 21.29 | 2,414,695 | -0.63(-2.89%) |
Nov 07, 2017 | 21.66 | 21.97 | 21.38 | 21.93 | 1,021,272 | +0.32(+1.46%) |
Nov 06, 2017 | 22.56 | 23.01 | 21.34 | 21.61 | 736,818 | +0.14(+0.63%) |
Nov 03, 2017 | 21.07 | 21.56 | 20.93 | 21.47 | 220,185 | +0.50(+2.37%) |
Nov 02, 2017 | 21.38 | 21.43 | 20.89 | 20.98 | 220,594 | -0.36(-1.70%) |
Nov 01, 2017 | 21.56 | 21.56 | 21.25 | 21.34 | 255,255 | -0.05(-0.21%) |
Oct 31, 2017 | 21.43 | 21.50 | 21.25 | 21.38 | 172,152 | +0.09(+0.42%) |
Oct 30, 2017 | 21.43 | 21.56 | 21.20 | 21.29 | 322,465 | -0.14(-0.63%) |
Oct 27, 2017 | 21.47 | 21.59 | 21.23 | 21.43 | 133,113 | -0.05(-0.21%) |
Oct 26, 2017 | 21.52 | 21.56 | 20.75 | 21.47 | 279,051 | +0.09(+0.42%) |
Oct 25, 2017 | 21.47 | 21.47 | 21.07 | 21.38 | 153,092 | -0.14(-0.63%) |
Oct 24, 2017 | 21.38 | 21.56 | 21.25 | 21.52 | 155,511 | +0.18(+0.85%) |
Oct 23, 2017 | 21.11 | 21.52 | 21.07 | 21.34 | 299,827 | +0.18(+0.85%) |
Oct 20, 2017 | 21.20 | 21.34 | 20.89 | 21.16 | 205,618 | +0.09(+0.43%) |
Oct 19, 2017 | 20.84 | 21.07 | 20.75 | 21.07 | 149,197 | +0.05(+0.22%) |
Oct 18, 2017 | 20.84 | 21.16 | 20.84 | 21.02 | 200,311 | +0.18(+0.87%) |
Oct 17, 2017 | 21.47 | 21.66 | 20.82 | 20.84 | 358,188 | -0.59(-2.74%) |
Oct 16, 2017 | 21.61 | 21.66 | 21.25 | 21.43 | 151,621 | -0.05(-0.21%) |
Oct 13, 2017 | 21.38 | 21.66 | 21.38 | 21.47 | 124,707 | +0.09(+0.42%) |
Oct 12, 2017 | 21.20 | 21.43 | 21.16 | 21.38 | 146,538 | +0.14(+0.64%) |
Oct 11, 2017 | 21.38 | 21.38 | 21.11 | 21.25 | 199,549 | -0.14(-0.63%) |
Oct 10, 2017 | 21.16 | 21.41 | 21.11 | 21.38 | 304,830 | +0.27(+1.28%) |
Oct 09, 2017 | 21.29 | 21.29 | 21.04 | 21.11 | 169,449 | -0.05(-0.21%) |
Oct 06, 2017 | 20.71 | 21.16 | 20.66 | 21.16 | 280,333 | +0.32(+1.52%) |
Oct 05, 2017 | 20.93 | 20.98 | 20.62 | 20.84 | 1,109,075 | +0.00(+0.00%) |
Oct 04, 2017 | 20.80 | 20.93 | 20.62 | 20.84 | 479,338 | +0.05(+0.22%) |
Oct 03, 2017 | 20.57 | 20.98 | 20.57 | 20.80 | 286,057 | +0.23(+1.10%) |