Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.60 | 20.60 | 20.60 | 0 | +0.20(+0.96%) | |
Dec 28, 2017 | 20.67 | 20.75 | 20.24 | 20.40 | 271,802 | -0.45(-2.14%) |
Dec 27, 2017 | 20.79 | 20.90 | 20.71 | 20.85 | 264,820 | +0.10(+0.49%) |
Dec 26, 2017 | 20.55 | 20.77 | 20.55 | 20.75 | 155,012 | +0.16(+0.76%) |
Dec 22, 2017 | 20.38 | 20.60 | 20.31 | 20.59 | 342,813 | -0.12(-0.57%) |
Dec 21, 2017 | 20.24 | 20.82 | 20.20 | 20.71 | 761,356 | +0.00(+0.00%) |
Dec 20, 2017 | 20.77 | 20.85 | 20.53 | 20.71 | 532,301 | -0.16(-0.75%) |
Dec 19, 2017 | 20.91 | 21.04 | 20.80 | 20.86 | 178,617 | -0.38(-1.81%) |
Dec 18, 2017 | 21.18 | 21.36 | 21.12 | 21.25 | 248,404 | +0.37(+1.77%) |
Dec 15, 2017 | 21.29 | 21.33 | 20.85 | 20.88 | 476,221 | -0.12(-0.56%) |
Dec 14, 2017 | 20.88 | 21.14 | 20.74 | 21.00 | 313,475 | -0.07(-0.33%) |
Dec 13, 2017 | 21.47 | 21.69 | 21.00 | 21.07 | 480,521 | -0.07(-0.33%) |
Dec 12, 2017 | 20.67 | 21.26 | 20.59 | 21.14 | 281,298 | +0.16(+0.79%) |
Dec 11, 2017 | 20.75 | 21.12 | 20.75 | 20.97 | 263,969 | +0.38(+1.87%) |
Dec 08, 2017 | 20.59 | 20.67 | 20.42 | 20.59 | 660,213 | -0.27(-1.30%) |
Dec 07, 2017 | 20.25 | 20.94 | 20.21 | 20.86 | 550,469 | -0.28(-1.33%) |
Dec 06, 2017 | 21.43 | 21.43 | 20.87 | 21.14 | 337,611 | -0.14(-0.68%) |
Dec 05, 2017 | 21.67 | 21.82 | 21.28 | 21.29 | 548,181 | +0.22(+1.05%) |
Dec 04, 2017 | 21.42 | 21.48 | 20.98 | 21.06 | 380,579 | -0.22(-1.04%) |
Dec 01, 2017 | 21.57 | 21.67 | 21.20 | 21.29 | 463,940 | -0.02(-0.11%) |
Nov 30, 2017 | 21.02 | 21.39 | 20.97 | 21.31 | 914,772 | -0.23(-1.06%) |
Nov 29, 2017 | 21.99 | 22.03 | 21.43 | 21.54 | 383,535 | -0.42(-1.91%) |
Nov 28, 2017 | 21.92 | 21.99 | 21.58 | 21.96 | 700,529 | -0.02(-0.07%) |
Nov 27, 2017 | 22.22 | 22.31 | 21.97 | 21.97 | 730,307 | -1.00(-4.35%) |
Nov 24, 2017 | 22.61 | 23.06 | 22.61 | 22.97 | 212,313 | +0.56(+2.48%) |
Nov 22, 2017 | 22.25 | 22.51 | 22.22 | 22.41 | 434,209 | +0.14(+0.62%) |
Nov 21, 2017 | 21.84 | 22.48 | 21.76 | 22.28 | 554,016 | +0.12(+0.55%) |
Nov 20, 2017 | 22.06 | 22.22 | 21.82 | 22.16 | 235,924 | +0.12(+0.55%) |
Nov 17, 2017 | 21.61 | 22.38 | 21.61 | 22.03 | 480,644 | +0.51(+2.37%) |
Nov 16, 2017 | 21.57 | 21.71 | 21.16 | 21.52 | 460,202 | +0.21(+0.97%) |
Nov 15, 2017 | 21.06 | 21.39 | 20.33 | 21.32 | 702,908 | -0.24(-1.13%) |
Nov 14, 2017 | 21.94 | 22.18 | 21.43 | 21.56 | 1,022,803 | -0.99(-4.40%) |
Nov 13, 2017 | 22.68 | 22.78 | 22.31 | 22.55 | 880,160 | -0.35(-1.53%) |
Nov 10, 2017 | 23.06 | 23.42 | 22.90 | 22.90 | 432,065 | -0.70(-2.97%) |
Nov 09, 2017 | 23.56 | 23.78 | 23.04 | 23.60 | 959,409 | -0.28(-1.18%) |
Nov 08, 2017 | 23.52 | 24.02 | 23.18 | 23.89 | 545,076 | +0.55(+2.35%) |
Nov 07, 2017 | 23.38 | 23.54 | 22.98 | 23.34 | 1,243,048 | -0.66(-2.73%) |
Nov 06, 2017 | 23.28 | 24.02 | 22.99 | 23.99 | 1,041,186 | +0.83(+3.59%) |
Nov 03, 2017 | 23.31 | 23.64 | 22.66 | 23.16 | 1,217,325 | -0.61(-2.57%) |
Nov 02, 2017 | 23.62 | 24.02 | 23.55 | 23.77 | 533,257 | +0.13(+0.55%) |
Nov 01, 2017 | 24.09 | 24.15 | 23.38 | 23.64 | 1,069,284 | -0.74(-3.03%) |
Oct 31, 2017 | 23.86 | 24.62 | 23.83 | 24.38 | 1,826,747 | -0.45(-1.81%) |
Oct 30, 2017 | 21.78 | 25.72 | 21.77 | 24.83 | 5,062,687 | +2.48(+11.09%) |
Oct 27, 2017 | 22.16 | 22.47 | 21.94 | 22.35 | 434,446 | +0.39(+1.77%) |
Oct 26, 2017 | 22.34 | 22.50 | 21.96 | 21.96 | 277,345 | -0.40(-1.81%) |
Oct 25, 2017 | 22.35 | 22.49 | 21.78 | 22.37 | 368,984 | +0.11(+0.48%) |
Oct 24, 2017 | 21.53 | 22.27 | 21.47 | 22.26 | 462,456 | +0.49(+2.24%) |
Oct 23, 2017 | 22.15 | 22.15 | 21.71 | 21.77 | 620,057 | -0.72(-3.22%) |
Oct 20, 2017 | 22.75 | 22.83 | 22.43 | 22.50 | 357,323 | +0.18(+0.82%) |
Oct 19, 2017 | 22.25 | 22.55 | 22.07 | 22.32 | 301,932 | +0.03(+0.14%) |
Oct 18, 2017 | 22.48 | 22.61 | 22.25 | 22.29 | 452,624 | +0.01(+0.03%) |
Oct 17, 2017 | 22.63 | 22.79 | 22.18 | 22.28 | 1,031,986 | -0.14(-0.65%) |
Oct 16, 2017 | 22.22 | 22.51 | 22.14 | 22.42 | 364,218 | +0.27(+1.24%) |
Oct 13, 2017 | 22.18 | 22.23 | 21.69 | 22.15 | 353,622 | +0.18(+0.83%) |
Oct 12, 2017 | 21.76 | 22.02 | 21.42 | 21.96 | 139,444 | +0.02(+0.10%) |
Oct 11, 2017 | 21.97 | 22.06 | 21.75 | 21.94 | 400,701 | +0.14(+0.63%) |
Oct 10, 2017 | 22.00 | 22.14 | 21.68 | 21.80 | 428,584 | -0.12(-0.56%) |
Oct 09, 2017 | 22.14 | 22.22 | 21.84 | 21.93 | 276,596 | -0.19(-0.86%) |
Oct 06, 2017 | 21.40 | 22.19 | 21.40 | 22.12 | 544,070 | +0.72(+3.35%) |
Oct 05, 2017 | 22.12 | 22.17 | 21.30 | 21.40 | 1,164,717 | -0.20(-0.92%) |
Oct 04, 2017 | 21.41 | 21.74 | 21.24 | 21.60 | 669,773 | +0.08(+0.39%) |
Oct 03, 2017 | 20.75 | 21.52 | 20.72 | 21.51 | 723,232 | +0.84(+4.06%) |