Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.61 | 24.61 | 24.61 | 0 | -0.41(-1.65%) | |
Dec 28, 2017 | 25.08 | 25.22 | 24.62 | 25.03 | 3,471,263 | +0.23(+0.91%) |
Dec 27, 2017 | 24.45 | 24.86 | 24.36 | 24.80 | 3,918,229 | +0.35(+1.42%) |
Dec 26, 2017 | 23.89 | 24.53 | 23.85 | 24.45 | 3,418,946 | +0.55(+2.32%) |
Dec 22, 2017 | 23.68 | 24.03 | 23.61 | 23.90 | 2,752,283 | +0.18(+0.75%) |
Dec 21, 2017 | 23.41 | 23.84 | 23.35 | 23.72 | 3,643,103 | +0.46(+1.98%) |
Dec 20, 2017 | 23.04 | 23.31 | 22.76 | 23.26 | 4,414,837 | +0.69(+3.04%) |
Dec 19, 2017 | 22.71 | 23.04 | 22.53 | 22.57 | 4,670,132 | -0.13(-0.58%) |
Dec 18, 2017 | 22.47 | 22.83 | 22.44 | 22.70 | 5,239,816 | +0.30(+1.34%) |
Dec 15, 2017 | 22.31 | 22.67 | 22.14 | 22.40 | 4,762,815 | +0.39(+1.75%) |
Dec 14, 2017 | 22.25 | 22.49 | 22.01 | 22.02 | 3,213,432 | -0.14(-0.63%) |
Dec 13, 2017 | 21.74 | 22.27 | 21.66 | 22.16 | 7,686,813 | +0.45(+2.09%) |
Dec 12, 2017 | 21.62 | 21.92 | 21.55 | 21.70 | 3,417,534 | +0.14(+0.64%) |
Dec 11, 2017 | 21.51 | 21.75 | 21.46 | 21.56 | 2,881,222 | +0.25(+1.17%) |
Dec 08, 2017 | 21.41 | 21.74 | 21.29 | 21.31 | 3,692,905 | +0.21(+1.01%) |
Dec 07, 2017 | 20.98 | 21.27 | 20.92 | 21.10 | 4,004,386 | -0.02(-0.09%) |
Dec 06, 2017 | 21.29 | 21.68 | 21.11 | 21.12 | 4,898,538 | -0.06(-0.26%) |
Dec 05, 2017 | 21.09 | 21.35 | 20.85 | 21.17 | 5,930,016 | -0.63(-2.89%) |
Dec 04, 2017 | 21.26 | 22.15 | 21.26 | 21.80 | 4,751,049 | +0.20(+0.94%) |
Dec 01, 2017 | 21.67 | 21.78 | 21.32 | 21.60 | 4,632,353 | +0.31(+1.44%) |
Nov 30, 2017 | 20.83 | 21.60 | 20.81 | 21.29 | 4,934,344 | +0.29(+1.37%) |
Nov 29, 2017 | 21.13 | 21.21 | 20.72 | 21.01 | 3,746,121 | -0.19(-0.92%) |
Nov 28, 2017 | 20.94 | 21.33 | 20.73 | 21.20 | 2,860,158 | -0.07(-0.35%) |
Nov 27, 2017 | 21.56 | 21.60 | 21.16 | 21.28 | 3,308,215 | -0.48(-2.21%) |
Nov 24, 2017 | 21.56 | 21.87 | 21.55 | 21.76 | 2,002,347 | +0.40(+1.87%) |
Nov 22, 2017 | 21.03 | 21.55 | 20.93 | 21.36 | 4,166,339 | +0.58(+2.81%) |
Nov 21, 2017 | 20.62 | 20.98 | 20.58 | 20.78 | 3,230,323 | +0.31(+1.49%) |
Nov 20, 2017 | 20.28 | 20.60 | 20.17 | 20.47 | 2,935,469 | +0.15(+0.73%) |
Nov 17, 2017 | 19.85 | 20.49 | 19.78 | 20.32 | 5,578,871 | +0.66(+3.35%) |
Nov 16, 2017 | 19.82 | 20.03 | 19.61 | 19.66 | 4,777,029 | +0.01(+0.05%) |
Nov 15, 2017 | 19.38 | 19.69 | 18.92 | 19.65 | 2,786,721 | +0.01(+0.05%) |
Nov 14, 2017 | 20.03 | 20.11 | 19.57 | 19.65 | 3,839,120 | -0.59(-2.93%) |
Nov 13, 2017 | 19.82 | 20.60 | 19.82 | 20.24 | 3,712,254 | +0.29(+1.44%) |
Nov 10, 2017 | 19.93 | 20.08 | 19.79 | 19.95 | 2,655,967 | +0.07(+0.37%) |
Nov 09, 2017 | 19.95 | 20.04 | 19.71 | 19.88 | 2,643,642 | -0.36(-1.79%) |
Nov 08, 2017 | 20.03 | 20.35 | 20.02 | 20.24 | 3,977,978 | +0.34(+1.72%) |
Nov 07, 2017 | 19.74 | 19.98 | 19.67 | 19.90 | 2,694,539 | +0.01(+0.05%) |
Nov 06, 2017 | 19.53 | 20.01 | 19.35 | 19.89 | 4,293,476 | +0.57(+2.98%) |
Nov 03, 2017 | 19.40 | 19.40 | 19.07 | 19.31 | 3,671,240 | -0.13(-0.67%) |
Nov 02, 2017 | 19.47 | 19.73 | 19.34 | 19.44 | 4,005,290 | -0.11(-0.57%) |
Nov 01, 2017 | 19.48 | 19.78 | 19.32 | 19.55 | 7,605,808 | +0.61(+3.23%) |
Oct 31, 2017 | 19.00 | 19.18 | 18.87 | 18.94 | 4,048,449 | -0.30(-1.54%) |
Oct 30, 2017 | 19.36 | 19.70 | 19.08 | 19.24 | 5,526,539 | -0.09(-0.48%) |
Oct 27, 2017 | 18.88 | 19.42 | 18.59 | 19.33 | 8,137,384 | +0.02(+0.10%) |
Oct 26, 2017 | 20.62 | 20.65 | 19.14 | 19.31 | 18,582,206 | -1.89(-8.92%) |
Oct 25, 2017 | 21.49 | 21.55 | 21.07 | 21.20 | 6,677,156 | -0.46(-2.14%) |
Oct 24, 2017 | 21.34 | 21.71 | 21.26 | 21.67 | 5,275,716 | +0.42(+1.96%) |
Oct 23, 2017 | 20.97 | 21.38 | 20.90 | 21.25 | 5,544,677 | +0.18(+0.84%) |
Oct 20, 2017 | 20.72 | 21.25 | 20.64 | 21.07 | 5,905,247 | +0.42(+2.02%) |
Oct 19, 2017 | 20.29 | 20.71 | 20.10 | 20.66 | 5,301,117 | +0.12(+0.59%) |
Oct 18, 2017 | 20.81 | 20.91 | 20.31 | 20.53 | 5,046,344 | -0.30(-1.42%) |
Oct 17, 2017 | 21.17 | 21.17 | 20.74 | 20.83 | 3,913,436 | -0.48(-2.26%) |
Oct 16, 2017 | 21.85 | 21.93 | 21.24 | 21.31 | 5,731,779 | +0.06(+0.30%) |
Oct 13, 2017 | 21.63 | 21.86 | 21.17 | 21.25 | 4,987,712 | +0.07(+0.35%) |
Oct 12, 2017 | 21.08 | 21.38 | 21.04 | 21.17 | 3,422,890 | +0.06(+0.31%) |
Oct 11, 2017 | 20.90 | 21.17 | 20.77 | 21.11 | 3,602,287 | +0.29(+1.38%) |
Oct 10, 2017 | 20.77 | 21.04 | 20.70 | 20.82 | 3,856,045 | +0.31(+1.49%) |
Oct 09, 2017 | 21.34 | 21.34 | 20.36 | 20.52 | 4,452,804 | -0.77(-3.61%) |
Oct 06, 2017 | 21.23 | 21.42 | 21.05 | 21.29 | 3,312,001 | -0.04(-0.17%) |
Oct 05, 2017 | 20.97 | 21.63 | 20.95 | 21.32 | 6,952,604 | +0.73(+3.56%) |
Oct 04, 2017 | 20.87 | 20.94 | 20.52 | 20.59 | 4,109,449 | -0.19(-0.94%) |
Oct 03, 2017 | 20.21 | 20.79 | 19.97 | 20.79 | 7,648,762 | +0.71(+3.55%) |