Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.57 | 23.57 | 23.57 | 0 | +0.08(+0.35%) | |
Dec 28, 2017 | 24.14 | 24.16 | 23.49 | 23.49 | 751,355 | -0.67(-2.79%) |
Dec 27, 2017 | 24.39 | 24.52 | 24.16 | 24.16 | 466,972 | -0.24(-0.98%) |
Dec 26, 2017 | 24.25 | 24.49 | 24.01 | 24.40 | 496,952 | +0.22(+0.92%) |
Dec 22, 2017 | 24.52 | 24.72 | 24.11 | 24.18 | 864,776 | -0.50(-2.02%) |
Dec 21, 2017 | 24.13 | 24.99 | 24.04 | 24.68 | 1,052,146 | +0.58(+2.41%) |
Dec 20, 2017 | 23.44 | 24.19 | 23.19 | 24.10 | 626,955 | +0.81(+3.49%) |
Dec 19, 2017 | 22.97 | 23.74 | 22.92 | 23.28 | 989,647 | +0.35(+1.53%) |
Dec 18, 2017 | 22.56 | 23.13 | 22.45 | 22.93 | 993,144 | +0.54(+2.39%) |
Dec 15, 2017 | 22.40 | 22.64 | 22.24 | 22.40 | 1,239,295 | +0.16(+0.71%) |
Dec 14, 2017 | 22.42 | 22.79 | 22.22 | 22.24 | 743,911 | -0.35(-1.55%) |
Dec 13, 2017 | 22.75 | 23.15 | 22.58 | 22.59 | 494,485 | -0.17(-0.73%) |
Dec 12, 2017 | 23.10 | 23.10 | 22.70 | 22.76 | 482,883 | -0.18(-0.76%) |
Dec 11, 2017 | 22.54 | 23.03 | 22.48 | 22.93 | 515,199 | +0.48(+2.14%) |
Dec 08, 2017 | 22.62 | 22.67 | 22.30 | 22.45 | 648,281 | +0.30(+1.33%) |
Dec 07, 2017 | 21.79 | 22.27 | 21.67 | 22.16 | 573,750 | +0.08(+0.38%) |
Dec 06, 2017 | 22.44 | 22.52 | 21.96 | 22.07 | 591,816 | -0.56(-2.49%) |
Dec 05, 2017 | 23.27 | 23.35 | 22.60 | 22.64 | 666,853 | -0.56(-2.43%) |
Dec 04, 2017 | 23.02 | 23.67 | 23.02 | 23.20 | 840,577 | +0.24(+1.05%) |
Dec 01, 2017 | 22.53 | 23.02 | 22.32 | 22.96 | 947,358 | +0.77(+3.45%) |
Nov 30, 2017 | 21.85 | 22.65 | 21.81 | 22.19 | 1,138,760 | +0.46(+2.12%) |
Nov 29, 2017 | 21.75 | 21.91 | 21.52 | 21.73 | 720,813 | -0.02(-0.09%) |
Nov 28, 2017 | 21.53 | 21.80 | 21.34 | 21.75 | 687,389 | +0.28(+1.29%) |
Nov 27, 2017 | 21.19 | 21.58 | 21.18 | 21.47 | 938,423 | +0.08(+0.39%) |
Nov 24, 2017 | 21.60 | 21.62 | 21.35 | 21.39 | 277,186 | +0.07(+0.35%) |
Nov 22, 2017 | 21.71 | 21.83 | 21.32 | 21.32 | 769,374 | -0.14(-0.65%) |
Nov 21, 2017 | 21.28 | 21.49 | 21.12 | 21.46 | 777,025 | +0.34(+1.62%) |
Nov 20, 2017 | 21.49 | 21.57 | 21.04 | 21.11 | 876,434 | -0.40(-1.85%) |
Nov 17, 2017 | 21.16 | 21.58 | 21.11 | 21.51 | 1,080,091 | +0.39(+1.84%) |
Nov 16, 2017 | 20.93 | 21.45 | 20.89 | 21.12 | 1,406,152 | +0.02(+0.09%) |
Nov 15, 2017 | 21.02 | 21.32 | 20.48 | 21.11 | 1,788,850 | -0.35(-1.64%) |
Nov 14, 2017 | 21.83 | 22.07 | 21.41 | 21.46 | 1,831,214 | -0.84(-3.77%) |
Nov 13, 2017 | 22.68 | 22.74 | 22.26 | 22.30 | 1,315,189 | -0.56(-2.46%) |
Nov 10, 2017 | 23.39 | 23.51 | 22.60 | 22.86 | 1,268,042 | -0.47(-2.02%) |
Nov 09, 2017 | 23.68 | 23.99 | 23.32 | 23.33 | 1,455,511 | -0.25(-1.06%) |
Nov 08, 2017 | 23.39 | 23.85 | 23.22 | 23.58 | 1,564,246 | +0.06(+0.23%) |
Nov 07, 2017 | 24.23 | 24.23 | 23.25 | 23.52 | 1,708,194 | -0.59(-2.44%) |
Nov 06, 2017 | 23.53 | 24.29 | 23.45 | 24.11 | 1,386,967 | +0.70(+2.98%) |
Nov 03, 2017 | 23.16 | 23.62 | 23.02 | 23.41 | 935,353 | +0.25(+1.07%) |
Nov 02, 2017 | 23.10 | 23.47 | 22.94 | 23.17 | 1,701,661 | +0.26(+1.12%) |
Nov 01, 2017 | 22.73 | 23.15 | 22.55 | 22.91 | 1,523,642 | +0.59(+2.63%) |
Oct 31, 2017 | 21.96 | 22.51 | 21.74 | 22.32 | 1,487,867 | +0.48(+2.19%) |
Oct 30, 2017 | 21.54 | 21.90 | 21.43 | 21.84 | 1,114,043 | +0.34(+1.58%) |
Oct 27, 2017 | 20.79 | 21.54 | 20.79 | 21.50 | 1,617,295 | +0.49(+2.32%) |
Oct 26, 2017 | 20.29 | 21.04 | 19.99 | 21.02 | 2,179,404 | +0.66(+3.25%) |
Oct 25, 2017 | 20.20 | 20.66 | 19.45 | 20.36 | 3,370,997 | -0.06(-0.27%) |
Oct 24, 2017 | 20.71 | 20.93 | 20.27 | 20.41 | 2,229,352 | -0.25(-1.20%) |
Oct 23, 2017 | 20.88 | 21.10 | 20.47 | 20.66 | 1,389,092 | -0.25(-1.19%) |
Oct 20, 2017 | 20.74 | 21.09 | 20.27 | 20.91 | 2,271,751 | +0.33(+1.61%) |
Oct 19, 2017 | 20.63 | 20.83 | 20.27 | 20.58 | 1,596,239 | -0.21(-1.02%) |
Oct 18, 2017 | 20.90 | 21.09 | 20.72 | 20.79 | 1,190,175 | -0.08(-0.40%) |
Oct 17, 2017 | 20.99 | 21.18 | 20.86 | 20.87 | 1,448,810 | -0.16(-0.74%) |
Oct 16, 2017 | 21.13 | 21.31 | 20.96 | 21.03 | 1,189,431 | +0.12(+0.57%) |
Oct 13, 2017 | 20.93 | 21.27 | 20.88 | 20.91 | 1,504,951 | +0.00(+0.00%) |
Oct 12, 2017 | 20.71 | 21.11 | 20.53 | 20.91 | 1,335,186 | -0.11(-0.52%) |
Oct 11, 2017 | 21.11 | 20.40 | 21.02 | 2,114,199 | +0.15(+0.70%) | |
Oct 10, 2017 | 21.17 | 20.84 | 20.87 | 1,754,872 | -0.30(-1.43%) | |
Oct 09, 2017 | 21.43 | 21.53 | 21.14 | 21.17 | 1,696,835 | -0.03(-0.13%) |
Oct 06, 2017 | 21.60 | 21.80 | 21.19 | 21.20 | 1,781,234 | -0.82(-3.71%) |
Oct 05, 2017 | 21.93 | 22.14 | 21.79 | 22.02 | 1,563,076 | -0.09(-0.42%) |
Oct 04, 2017 | 22.35 | 22.42 | 22.01 | 22.11 | 1,201,674 | -0.23(-1.03%) |
Oct 03, 2017 | 22.77 | 22.87 | 22.22 | 22.34 | 1,750,031 | -0.36(-1.58%) |