Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.47 | 21.47 | 21.47 | 0 | +0.15(+0.72%) | |
Dec 28, 2017 | 21.44 | 21.54 | 21.27 | 21.31 | 758,358 | -0.09(-0.42%) |
Dec 27, 2017 | 21.26 | 21.72 | 21.22 | 21.40 | 1,026,633 | +0.13(+0.61%) |
Dec 26, 2017 | 21.20 | 21.44 | 21.04 | 21.27 | 1,483,677 | +0.02(+0.08%) |
Dec 22, 2017 | 21.86 | 21.95 | 21.19 | 21.26 | 1,343,533 | -0.80(-3.63%) |
Dec 21, 2017 | 21.60 | 22.12 | 21.58 | 22.06 | 1,726,682 | +0.45(+2.10%) |
Dec 20, 2017 | 21.15 | 21.72 | 20.91 | 21.61 | 2,075,358 | +0.50(+2.38%) |
Dec 19, 2017 | 21.50 | 21.57 | 21.10 | 21.10 | 1,485,730 | -0.34(-1.59%) |
Dec 18, 2017 | 21.73 | 22.06 | 21.35 | 21.44 | 2,446,223 | -0.15(-0.71%) |
Dec 15, 2017 | 21.94 | 22.01 | 21.52 | 21.60 | 2,083,403 | -0.31(-1.40%) |
Dec 14, 2017 | 22.04 | 22.19 | 21.90 | 21.91 | 762,234 | -0.08(-0.37%) |
Dec 13, 2017 | 21.98 | 22.21 | 21.83 | 21.99 | 1,428,455 | +0.09(+0.41%) |
Dec 12, 2017 | 22.12 | 22.21 | 21.81 | 21.90 | 843,921 | -0.29(-1.31%) |
Dec 11, 2017 | 21.69 | 22.38 | 21.69 | 22.19 | 1,331,191 | +0.59(+2.74%) |
Dec 08, 2017 | 22.48 | 22.57 | 21.57 | 21.60 | 2,047,299 | -0.83(-3.68%) |
Dec 07, 2017 | 22.10 | 22.51 | 22.01 | 22.42 | 1,395,705 | +0.30(+1.35%) |
Dec 06, 2017 | 22.19 | 22.38 | 21.94 | 22.12 | 1,328,781 | -0.12(-0.55%) |
Dec 05, 2017 | 22.46 | 22.65 | 22.16 | 22.25 | 1,879,790 | -0.23(-1.01%) |
Dec 04, 2017 | 22.73 | 22.91 | 22.25 | 22.47 | 1,034,836 | +0.00(+0.00%) |
Dec 01, 2017 | 22.18 | 22.67 | 22.05 | 22.47 | 1,304,436 | +0.21(+0.95%) |
Nov 30, 2017 | 22.45 | 22.52 | 21.95 | 22.26 | 2,301,697 | -0.03(-0.15%) |
Nov 29, 2017 | 23.36 | 23.41 | 22.24 | 22.29 | 1,831,080 | -0.08(-0.36%) |
Nov 28, 2017 | 22.64 | 22.67 | 22.29 | 22.38 | 1,797,953 | -0.22(-0.97%) |
Nov 27, 2017 | 22.53 | 22.67 | 22.41 | 22.59 | 1,340,415 | +0.00(+0.00%) |
Nov 24, 2017 | 22.51 | 22.83 | 22.42 | 22.59 | 920,363 | +0.10(+0.46%) |
Nov 22, 2017 | 22.96 | 23.04 | 22.49 | 22.49 | 1,394,865 | -0.43(-1.89%) |
Nov 21, 2017 | 22.92 | 23.07 | 22.58 | 22.92 | 1,623,725 | +0.01(+0.03%) |
Nov 20, 2017 | 23.04 | 23.21 | 22.63 | 22.92 | 2,454,415 | -0.03(-0.14%) |
Nov 17, 2017 | 23.09 | 23.61 | 22.96 | 22.95 | 2,596,755 | -0.21(-0.90%) |
Nov 16, 2017 | 22.31 | 23.23 | 22.31 | 23.16 | 4,587,394 | +0.84(+3.75%) |
Nov 15, 2017 | 21.82 | 22.41 | 21.38 | 22.32 | 4,549,521 | +0.25(+1.13%) |
Nov 14, 2017 | 21.42 | 22.13 | 21.10 | 22.07 | 10,390,062 | +2.89(+15.09%) |
Nov 13, 2017 | 19.06 | 19.26 | 18.77 | 19.18 | 3,956,613 | +0.04(+0.21%) |
Nov 10, 2017 | 19.37 | 19.46 | 19.04 | 19.14 | 1,752,656 | -0.23(-1.16%) |
Nov 09, 2017 | 19.30 | 19.91 | 19.04 | 19.36 | 2,775,027 | -0.07(-0.37%) |
Nov 08, 2017 | 19.02 | 19.93 | 18.98 | 19.43 | 2,194,789 | +0.31(+1.60%) |
Nov 07, 2017 | 19.41 | 19.43 | 19.05 | 19.13 | 2,635,852 | -0.41(-2.10%) |
Nov 06, 2017 | 19.34 | 19.61 | 19.28 | 19.54 | 1,256,048 | +0.18(+0.96%) |
Nov 03, 2017 | 18.99 | 19.64 | 18.89 | 19.35 | 1,650,177 | +0.28(+1.48%) |
Nov 02, 2017 | 19.43 | 19.43 | 18.73 | 19.07 | 1,519,964 | -0.35(-1.78%) |
Nov 01, 2017 | 19.14 | 19.53 | 18.90 | 19.42 | 3,035,270 | +0.52(+2.77%) |
Oct 31, 2017 | 18.87 | 19.07 | 18.63 | 18.90 | 3,354,168 | -0.02(-0.13%) |
Oct 30, 2017 | 18.36 | 19.01 | 18.31 | 18.92 | 3,231,498 | +0.54(+2.93%) |
Oct 27, 2017 | 18.33 | 18.41 | 17.96 | 18.38 | 2,596,514 | +0.08(+0.44%) |
Oct 26, 2017 | 18.96 | 19.05 | 18.25 | 18.30 | 3,112,143 | -0.65(-3.44%) |
Oct 25, 2017 | 19.02 | 19.22 | 18.62 | 18.95 | 2,115,408 | -0.15(-0.80%) |
Oct 24, 2017 | 18.99 | 19.20 | 18.80 | 19.10 | 2,494,858 | +0.24(+1.28%) |
Oct 23, 2017 | 19.16 | 19.27 | 18.78 | 18.86 | 1,735,007 | -0.38(-1.96%) |
Oct 20, 2017 | 19.24 | 19.44 | 19.03 | 19.24 | 1,542,575 | +0.11(+0.59%) |
Oct 19, 2017 | 19.06 | 19.44 | 18.87 | 19.13 | 2,762,690 | -0.08(-0.42%) |
Oct 18, 2017 | 18.81 | 19.22 | 18.81 | 19.21 | 2,507,238 | +0.42(+2.23%) |
Oct 17, 2017 | 19.27 | 19.27 | 18.65 | 18.79 | 3,533,251 | -0.51(-2.62%) |
Oct 16, 2017 | 19.02 | 19.32 | 18.92 | 19.30 | 1,769,154 | +0.31(+1.61%) |
Oct 13, 2017 | 18.81 | 19.13 | 18.63 | 18.99 | 2,071,516 | +0.18(+0.94%) |
Oct 12, 2017 | 18.94 | 19.06 | 18.65 | 18.81 | 1,776,842 | -0.25(-1.31%) |
Oct 11, 2017 | 19.33 | 19.35 | 19.03 | 19.06 | 1,344,724 | -0.23(-1.21%) |
Oct 10, 2017 | 19.64 | 19.68 | 19.22 | 19.30 | 1,903,760 | -0.27(-1.36%) |
Oct 09, 2017 | 19.79 | 19.92 | 19.42 | 19.56 | 2,382,032 | -0.23(-1.14%) |
Oct 06, 2017 | 19.82 | 20.03 | 19.47 | 19.79 | 3,874,993 | -0.02(-0.12%) |
Oct 05, 2017 | 19.84 | 20.07 | 19.59 | 19.81 | 3,861,307 | +0.31(+1.61%) |
Oct 04, 2017 | 19.90 | 19.92 | 19.39 | 19.50 | 2,140,563 | -0.37(-1.86%) |
Oct 03, 2017 | 19.62 | 20.23 | 19.39 | 19.87 | 3,362,847 | +0.31(+1.60%) |