Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.68 | 23.68 | 23.68 | 0 | -0.40(-1.65%) | |
Dec 28, 2017 | 24.13 | 24.26 | 23.69 | 24.07 | 3,608,455 | +0.22(+0.91%) |
Dec 27, 2017 | 23.52 | 23.91 | 23.43 | 23.86 | 4,073,085 | +0.33(+1.42%) |
Dec 26, 2017 | 22.98 | 23.59 | 22.94 | 23.52 | 3,554,070 | +0.53(+2.32%) |
Dec 22, 2017 | 22.78 | 23.12 | 22.71 | 22.99 | 2,861,058 | +0.17(+0.75%) |
Dec 21, 2017 | 22.52 | 22.93 | 22.46 | 22.82 | 3,787,085 | +0.44(+1.98%) |
Dec 20, 2017 | 22.17 | 22.43 | 21.89 | 22.37 | 4,589,320 | +0.66(+3.04%) |
Dec 19, 2017 | 21.85 | 22.17 | 21.68 | 21.71 | 4,854,705 | -0.13(-0.58%) |
Dec 18, 2017 | 21.61 | 21.96 | 21.59 | 21.84 | 5,446,904 | +0.29(+1.34%) |
Dec 15, 2017 | 21.46 | 21.80 | 21.30 | 21.55 | 4,951,051 | +0.37(+1.75%) |
Dec 14, 2017 | 21.41 | 21.63 | 21.17 | 21.18 | 3,340,433 | -0.05(-0.21%) |
Dec 13, 2017 | 20.83 | 21.34 | 20.75 | 21.22 | 8,024,328 | +0.43(+2.09%) |
Dec 12, 2017 | 20.71 | 21.00 | 20.65 | 20.79 | 3,567,592 | +0.13(+0.64%) |
Dec 11, 2017 | 20.60 | 20.83 | 20.56 | 20.66 | 3,007,732 | +0.24(+1.17%) |
Dec 08, 2017 | 20.51 | 20.83 | 20.40 | 20.42 | 3,855,054 | +0.20(+1.01%) |
Dec 07, 2017 | 20.10 | 20.37 | 20.04 | 20.21 | 4,180,211 | -0.02(-0.09%) |
Dec 06, 2017 | 20.40 | 20.77 | 20.22 | 20.23 | 5,113,624 | -0.05(-0.26%) |
Dec 05, 2017 | 20.20 | 20.45 | 19.97 | 20.28 | 6,190,393 | -0.60(-2.89%) |
Dec 04, 2017 | 20.36 | 21.22 | 20.36 | 20.89 | 4,959,660 | +0.20(+0.94%) |
Dec 01, 2017 | 20.75 | 20.86 | 20.43 | 20.69 | 4,835,751 | +0.29(+1.44%) |
Nov 30, 2017 | 19.96 | 20.69 | 19.94 | 20.40 | 5,151,002 | +0.28(+1.37%) |
Nov 29, 2017 | 20.24 | 20.32 | 19.85 | 20.12 | 3,910,607 | -0.19(-0.92%) |
Nov 28, 2017 | 20.06 | 20.43 | 19.86 | 20.31 | 2,985,742 | -0.07(-0.35%) |
Nov 27, 2017 | 20.66 | 20.69 | 20.27 | 20.38 | 3,453,473 | -0.46(-2.21%) |
Nov 24, 2017 | 20.66 | 20.95 | 20.65 | 20.84 | 2,090,267 | +0.38(+1.87%) |
Nov 22, 2017 | 20.14 | 20.65 | 20.05 | 20.46 | 4,349,276 | +0.56(+2.81%) |
Nov 21, 2017 | 19.75 | 20.10 | 19.72 | 19.90 | 3,372,161 | +0.29(+1.49%) |
Nov 20, 2017 | 19.43 | 19.73 | 19.32 | 19.61 | 3,064,361 | +0.14(+0.73%) |
Nov 17, 2017 | 19.01 | 19.63 | 18.94 | 19.47 | 5,823,830 | +0.63(+3.35%) |
Nov 16, 2017 | 18.99 | 19.18 | 18.78 | 18.84 | 4,986,781 | +0.01(+0.05%) |
Nov 15, 2017 | 18.56 | 18.86 | 18.13 | 18.83 | 2,909,081 | +0.01(+0.05%) |
Nov 14, 2017 | 19.18 | 19.26 | 18.75 | 18.82 | 4,007,689 | -0.57(-2.93%) |
Nov 13, 2017 | 18.99 | 19.73 | 18.99 | 19.39 | 3,875,252 | +0.28(+1.44%) |
Nov 10, 2017 | 19.09 | 19.24 | 18.96 | 19.11 | 2,772,586 | +0.07(+0.37%) |
Nov 09, 2017 | 19.11 | 19.20 | 18.88 | 19.04 | 2,759,720 | -0.35(-1.79%) |
Nov 08, 2017 | 19.18 | 19.50 | 19.17 | 19.39 | 4,152,644 | +0.33(+1.72%) |
Nov 07, 2017 | 18.91 | 19.14 | 18.85 | 19.06 | 2,812,852 | +0.01(+0.05%) |
Nov 06, 2017 | 18.71 | 19.17 | 18.54 | 19.05 | 4,481,995 | +0.55(+2.97%) |
Nov 03, 2017 | 18.58 | 18.58 | 18.27 | 18.50 | 3,832,438 | -0.12(-0.67%) |
Nov 02, 2017 | 18.65 | 18.90 | 18.53 | 18.62 | 4,181,155 | -0.11(-0.57%) |
Nov 01, 2017 | 18.66 | 18.95 | 18.51 | 18.73 | 7,939,766 | +0.59(+3.23%) |
Oct 31, 2017 | 18.20 | 18.38 | 18.07 | 18.14 | 4,226,210 | -0.28(-1.54%) |
Oct 30, 2017 | 18.54 | 18.87 | 18.28 | 18.43 | 5,769,200 | -0.09(-0.48%) |
Oct 27, 2017 | 18.08 | 18.61 | 17.81 | 18.52 | 8,494,683 | +0.02(+0.10%) |
Oct 26, 2017 | 19.75 | 19.78 | 18.34 | 18.50 | 19,398,120 | -1.81(-8.92%) |
Oct 25, 2017 | 20.59 | 20.65 | 20.19 | 20.31 | 6,970,339 | -0.44(-2.14%) |
Oct 24, 2017 | 20.44 | 20.80 | 20.36 | 20.75 | 5,507,363 | +0.40(+1.96%) |
Oct 23, 2017 | 20.09 | 20.48 | 20.02 | 20.35 | 5,788,135 | +0.17(+0.84%) |
Oct 20, 2017 | 19.85 | 20.35 | 19.77 | 20.19 | 6,164,537 | +0.40(+2.02%) |
Oct 19, 2017 | 19.44 | 19.84 | 19.25 | 19.79 | 5,533,881 | +0.12(+0.59%) |
Oct 18, 2017 | 19.94 | 20.04 | 19.45 | 19.67 | 5,267,920 | -0.28(-1.42%) |
Oct 17, 2017 | 20.27 | 20.27 | 19.87 | 19.96 | 4,085,268 | -0.46(-2.26%) |
Oct 16, 2017 | 20.93 | 21.01 | 20.35 | 20.42 | 5,983,452 | +0.06(+0.31%) |
Oct 13, 2017 | 20.72 | 20.94 | 20.28 | 20.35 | 5,206,714 | +0.07(+0.35%) |
Oct 12, 2017 | 20.19 | 20.48 | 20.16 | 20.28 | 3,573,183 | +0.06(+0.31%) |
Oct 11, 2017 | 20.02 | 20.28 | 19.89 | 20.22 | 3,760,458 | +0.28(+1.38%) |
Oct 10, 2017 | 19.89 | 20.16 | 19.83 | 19.95 | 4,025,358 | +0.29(+1.49%) |
Oct 09, 2017 | 20.44 | 20.44 | 19.50 | 19.65 | 4,648,319 | -0.74(-3.61%) |
Oct 06, 2017 | 20.34 | 20.51 | 20.17 | 20.39 | 3,457,425 | -0.04(-0.17%) |
Oct 05, 2017 | 20.09 | 20.72 | 20.07 | 20.43 | 7,257,882 | +0.70(+3.55%) |
Oct 04, 2017 | 19.99 | 20.06 | 19.65 | 19.72 | 4,289,888 | -0.19(-0.94%) |
Oct 03, 2017 | 19.36 | 19.91 | 19.13 | 19.91 | 7,984,606 | +0.68(+3.55%) |