Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.17 | 21.17 | 21.17 | 0 | -0.11(-0.52%) | |
Dec 28, 2017 | 21.74 | 21.75 | 21.09 | 21.28 | 2,698,497 | -0.46(-2.12%) |
Dec 27, 2017 | 22.40 | 22.40 | 21.69 | 21.74 | 3,632,498 | -0.56(-2.51%) |
Dec 26, 2017 | 22.47 | 22.81 | 22.20 | 22.30 | 3,715,385 | -0.17(-0.76%) |
Dec 22, 2017 | 22.07 | 22.56 | 21.85 | 22.47 | 4,961,309 | +0.31(+1.40%) |
Dec 21, 2017 | 21.81 | 22.64 | 21.70 | 22.16 | 8,651,354 | +1.04(+4.92%) |
Dec 20, 2017 | 20.88 | 21.19 | 20.80 | 21.12 | 3,974,204 | +0.28(+1.34%) |
Dec 19, 2017 | 20.47 | 21.00 | 20.18 | 20.84 | 6,430,111 | +0.43(+2.11%) |
Dec 18, 2017 | 19.97 | 20.48 | 19.51 | 20.41 | 5,987,108 | +0.66(+3.34%) |
Dec 15, 2017 | 19.13 | 20.30 | 19.05 | 19.75 | 16,261,185 | +1.10(+5.90%) |
Dec 14, 2017 | 18.49 | 19.05 | 18.23 | 18.65 | 3,381,583 | +0.15(+0.81%) |
Dec 13, 2017 | 18.28 | 18.58 | 17.80 | 18.50 | 4,063,233 | +0.18(+0.98%) |
Dec 12, 2017 | 18.18 | 18.52 | 18.08 | 18.32 | 2,706,802 | -0.12(-0.65%) |
Dec 11, 2017 | 18.35 | 18.76 | 18.22 | 18.44 | 4,472,843 | +0.04(+0.22%) |
Dec 08, 2017 | 18.32 | 18.62 | 18.11 | 18.40 | 2,312,277 | +0.06(+0.33%) |
Dec 07, 2017 | 18.18 | 18.48 | 17.89 | 18.34 | 2,320,855 | +0.08(+0.44%) |
Dec 06, 2017 | 18.68 | 18.82 | 18.15 | 18.26 | 5,041,569 | -0.31(-1.67%) |
Dec 05, 2017 | 19.45 | 19.58 | 18.54 | 18.57 | 5,857,362 | -0.95(-4.87%) |
Dec 04, 2017 | 18.55 | 19.78 | 18.50 | 19.52 | 9,746,730 | +1.12(+6.09%) |
Dec 01, 2017 | 18.06 | 18.45 | 17.77 | 18.40 | 5,993,446 | +0.32(+1.77%) |
Nov 30, 2017 | 17.74 | 18.12 | 17.44 | 18.08 | 7,059,529 | +0.30(+1.69%) |
Nov 29, 2017 | 16.88 | 17.78 | 16.82 | 17.78 | 4,824,792 | +0.91(+5.39%) |
Nov 28, 2017 | 16.45 | 16.91 | 16.21 | 16.87 | 3,846,000 | +0.48(+2.93%) |
Nov 27, 2017 | 16.51 | 16.55 | 16.13 | 16.39 | 4,059,114 | -0.07(-0.43%) |
Nov 24, 2017 | 16.69 | 16.75 | 16.38 | 16.46 | 1,567,068 | -0.26(-1.56%) |
Nov 22, 2017 | 16.26 | 16.88 | 16.07 | 16.72 | 3,549,864 | +0.51(+3.15%) |
Nov 21, 2017 | 16.31 | 16.45 | 15.93 | 16.21 | 3,884,495 | -0.07(-0.43%) |
Nov 20, 2017 | 16.40 | 16.48 | 16.03 | 16.28 | 4,723,266 | -0.18(-1.09%) |
Nov 17, 2017 | 16.14 | 16.64 | 15.82 | 16.46 | 5,398,904 | +0.74(+4.71%) |
Nov 16, 2017 | 15.72 | 15.76 | 15.20 | 15.72 | 4,872,852 | -0.03(-0.19%) |
Nov 15, 2017 | 15.27 | 15.79 | 14.99 | 15.75 | 3,330,442 | +0.48(+3.14%) |
Nov 14, 2017 | 15.84 | 15.93 | 15.22 | 15.27 | 2,627,381 | -0.66(-4.14%) |
Nov 13, 2017 | 16.04 | 16.10 | 15.57 | 15.93 | 2,792,878 | -0.19(-1.18%) |
Nov 10, 2017 | 16.06 | 16.28 | 15.86 | 16.12 | 2,916,734 | +0.02(+0.12%) |
Nov 09, 2017 | 15.91 | 16.56 | 15.86 | 16.10 | 5,471,443 | +0.11(+0.69%) |
Nov 08, 2017 | 16.13 | 16.37 | 15.94 | 15.99 | 3,277,264 | -0.22(-1.36%) |
Nov 07, 2017 | 16.09 | 16.92 | 16.06 | 16.21 | 5,689,081 | +0.20(+1.25%) |
Nov 06, 2017 | 15.42 | 16.18 | 15.41 | 16.01 | 6,275,788 | +0.62(+4.03%) |
Nov 03, 2017 | 16.09 | 16.23 | 15.25 | 15.39 | 6,544,371 | -0.87(-5.35%) |
Nov 02, 2017 | 17.50 | 17.55 | 16.01 | 16.26 | 7,135,040 | -1.83(-10.12%) |
Nov 01, 2017 | 17.87 | 18.20 | 17.72 | 18.09 | 4,043,965 | +0.28(+1.57%) |
Oct 31, 2017 | 17.97 | 18.02 | 17.55 | 17.81 | 3,509,832 | -0.12(-0.67%) |
Oct 30, 2017 | 17.94 | 18.22 | 17.89 | 17.93 | 1,640,237 | -0.05(-0.28%) |
Oct 27, 2017 | 18.10 | 18.21 | 17.70 | 17.98 | 2,660,963 | -0.29(-1.59%) |
Oct 26, 2017 | 18.15 | 18.40 | 18.05 | 18.27 | 1,589,768 | +0.09(+0.50%) |
Oct 25, 2017 | 18.32 | 18.42 | 18.05 | 18.18 | 3,606,006 | -0.27(-1.46%) |
Oct 24, 2017 | 18.70 | 18.70 | 18.44 | 18.45 | 3,628,223 | -0.21(-1.13%) |
Oct 23, 2017 | 19.23 | 19.23 | 18.66 | 18.66 | 4,438,359 | -0.60(-3.12%) |
Oct 20, 2017 | 19.03 | 19.26 | 18.98 | 19.26 | 3,075,842 | +0.29(+1.53%) |
Oct 19, 2017 | 18.43 | 18.98 | 18.29 | 18.97 | 3,909,256 | +0.44(+2.37%) |
Oct 18, 2017 | 18.13 | 18.57 | 18.10 | 18.53 | 3,423,390 | +0.44(+2.43%) |
Oct 17, 2017 | 17.93 | 18.15 | 17.57 | 18.09 | 4,163,745 | +0.04(+0.22%) |
Oct 16, 2017 | 18.32 | 18.32 | 17.99 | 18.05 | 3,871,486 | -0.20(-1.10%) |
Oct 13, 2017 | 18.20 | 18.32 | 17.97 | 18.25 | 2,893,536 | +0.02(+0.11%) |
Oct 12, 2017 | 18.77 | 18.83 | 18.20 | 18.23 | 5,532,430 | -0.70(-3.70%) |
Oct 11, 2017 | 19.34 | 19.39 | 18.87 | 18.93 | 4,702,156 | -0.47(-2.42%) |
Oct 10, 2017 | 19.79 | 19.84 | 19.10 | 19.40 | 3,629,458 | -0.39(-1.97%) |
Oct 09, 2017 | 20.18 | 20.22 | 19.70 | 19.79 | 2,065,959 | -0.46(-2.27%) |
Oct 06, 2017 | 20.40 | 20.45 | 20.07 | 20.25 | 1,656,667 | -0.12(-0.59%) |
Oct 05, 2017 | 20.58 | 20.72 | 20.24 | 20.37 | 1,863,109 | -0.20(-0.97%) |
Oct 04, 2017 | 20.45 | 20.65 | 20.35 | 20.57 | 1,401,743 | +0.17(+0.83%) |
Oct 03, 2017 | 20.34 | 20.42 | 20.22 | 20.40 | 1,175,393 | -0.01(-0.05%) |