Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.45 | 23.45 | 23.45 | 0 | -0.31(-1.30%) | |
Dec 28, 2017 | 24.31 | 24.32 | 23.65 | 23.76 | 2,444,694 | -0.51(-2.12%) |
Dec 27, 2017 | 24.77 | 24.78 | 24.22 | 24.27 | 2,531,871 | -0.55(-2.23%) |
Dec 26, 2017 | 24.20 | 25.00 | 24.20 | 24.82 | 2,630,205 | +0.62(+2.56%) |
Dec 22, 2017 | 24.22 | 24.32 | 24.03 | 24.20 | 2,888,502 | -0.35(-1.43%) |
Dec 21, 2017 | 24.19 | 24.60 | 24.11 | 24.56 | 3,698,356 | +0.58(+2.42%) |
Dec 20, 2017 | 24.26 | 24.35 | 23.84 | 23.98 | 3,362,916 | +0.10(+0.41%) |
Dec 19, 2017 | 24.96 | 25.04 | 23.88 | 23.88 | 3,768,637 | -0.27(-1.11%) |
Dec 18, 2017 | 23.84 | 24.26 | 23.71 | 24.15 | 3,807,583 | +0.53(+2.25%) |
Dec 15, 2017 | 23.83 | 24.08 | 23.56 | 23.62 | 5,997,830 | -0.20(-0.86%) |
Dec 14, 2017 | 25.00 | 25.13 | 23.65 | 23.82 | 3,749,303 | -0.86(-3.47%) |
Dec 13, 2017 | 24.44 | 24.96 | 24.44 | 24.68 | 3,043,839 | +0.16(+0.63%) |
Dec 12, 2017 | 24.47 | 25.00 | 24.13 | 24.52 | 4,180,900 | +0.16(+0.64%) |
Dec 11, 2017 | 25.24 | 25.27 | 24.32 | 24.37 | 3,897,918 | -0.83(-3.30%) |
Dec 08, 2017 | 24.47 | 25.44 | 24.26 | 25.20 | 5,178,659 | +0.79(+3.24%) |
Dec 07, 2017 | 24.47 | 24.82 | 24.19 | 24.41 | 4,049,460 | -0.02(-0.10%) |
Dec 06, 2017 | 24.60 | 24.73 | 23.99 | 24.43 | 3,909,505 | +0.06(+0.23%) |
Dec 05, 2017 | 24.43 | 24.68 | 23.99 | 24.38 | 3,430,676 | -0.07(-0.30%) |
Dec 04, 2017 | 23.61 | 25.02 | 23.60 | 24.45 | 4,681,695 | +1.01(+4.29%) |
Dec 01, 2017 | 23.90 | 23.93 | 22.86 | 23.44 | 4,788,820 | -0.45(-1.90%) |
Nov 30, 2017 | 23.93 | 24.72 | 23.68 | 23.90 | 11,541,139 | +0.00(+0.00%) |
Nov 29, 2017 | 22.84 | 24.22 | 22.75 | 23.90 | 8,011,810 | +1.16(+5.10%) |
Nov 28, 2017 | 21.93 | 22.79 | 21.80 | 22.74 | 4,163,648 | +0.84(+3.82%) |
Nov 27, 2017 | 22.59 | 22.72 | 21.67 | 21.90 | 7,057,899 | -0.70(-3.09%) |
Nov 24, 2017 | 23.08 | 23.09 | 22.57 | 22.60 | 1,896,016 | -0.42(-1.83%) |
Nov 22, 2017 | 23.26 | 23.38 | 22.83 | 23.02 | 3,336,404 | -0.16(-0.70%) |
Nov 21, 2017 | 23.61 | 23.56 | 22.96 | 23.18 | 3,902,262 | -0.42(-1.79%) |
Nov 20, 2017 | 23.36 | 23.62 | 22.74 | 23.61 | 5,152,660 | +0.24(+1.04%) |
Nov 17, 2017 | 23.42 | 23.65 | 22.74 | 23.36 | 9,253,017 | +0.67(+2.97%) |
Nov 16, 2017 | 21.90 | 22.90 | 21.69 | 22.69 | 6,306,618 | +0.90(+4.13%) |
Nov 15, 2017 | 21.58 | 22.10 | 21.25 | 21.79 | 9,380,510 | +1.03(+4.96%) |
Nov 14, 2017 | 20.20 | 20.84 | 19.73 | 20.76 | 19,398,946 | -0.59(-2.77%) |
Nov 13, 2017 | 21.59 | 21.85 | 20.92 | 21.35 | 6,635,374 | -0.43(-1.97%) |
Nov 10, 2017 | 21.37 | 22.10 | 21.01 | 21.78 | 5,430,977 | +0.29(+1.36%) |
Nov 09, 2017 | 20.27 | 21.93 | 20.17 | 21.49 | 6,990,173 | +1.10(+5.41%) |
Nov 08, 2017 | 19.74 | 20.49 | 19.60 | 20.39 | 2,962,851 | +0.59(+2.99%) |
Nov 07, 2017 | 19.95 | 20.03 | 19.69 | 19.79 | 2,559,615 | -0.16(-0.81%) |
Nov 06, 2017 | 19.78 | 20.13 | 19.40 | 19.96 | 3,339,550 | +0.10(+0.49%) |
Nov 03, 2017 | 20.01 | 20.30 | 19.83 | 19.86 | 2,251,703 | -0.15(-0.77%) |
Nov 02, 2017 | 19.78 | 20.26 | 19.61 | 20.01 | 3,511,361 | +0.23(+1.15%) |
Nov 01, 2017 | 19.78 | 20.13 | 19.37 | 19.78 | 4,272,813 | -0.06(-0.33%) |
Oct 31, 2017 | 19.98 | 20.48 | 19.79 | 19.85 | 4,976,304 | -0.71(-3.43%) |
Oct 30, 2017 | 21.63 | 21.68 | 20.51 | 20.56 | 4,228,086 | -1.18(-5.45%) |
Oct 27, 2017 | 21.41 | 21.93 | 20.95 | 21.74 | 3,118,877 | +0.02(+0.11%) |
Oct 26, 2017 | 21.25 | 21.85 | 20.91 | 21.72 | 2,430,699 | +0.41(+1.94%) |
Oct 25, 2017 | 21.35 | 21.52 | 20.71 | 21.30 | 2,374,798 | -0.02(-0.08%) |
Oct 24, 2017 | 22.06 | 22.21 | 21.20 | 21.32 | 3,029,757 | -0.72(-3.28%) |
Oct 23, 2017 | 21.64 | 22.43 | 21.62 | 22.04 | 6,068,089 | +0.41(+1.87%) |
Oct 20, 2017 | 21.22 | 21.83 | 21.17 | 21.63 | 2,272,111 | +0.54(+2.58%) |
Oct 19, 2017 | 21.03 | 21.35 | 20.99 | 21.09 | 2,168,454 | -0.02(-0.12%) |
Oct 18, 2017 | 20.51 | 21.18 | 20.41 | 21.12 | 3,127,212 | +0.74(+3.62%) |
Oct 17, 2017 | 20.07 | 20.57 | 20.03 | 20.38 | 2,715,036 | +0.36(+1.82%) |
Oct 16, 2017 | 20.12 | 20.18 | 19.89 | 20.01 | 2,147,127 | -0.15(-0.72%) |
Oct 13, 2017 | 20.25 | 20.44 | 19.97 | 20.16 | 2,970,491 | -0.09(-0.44%) |
Oct 12, 2017 | 20.34 | 20.64 | 19.96 | 20.25 | 4,781,827 | -0.28(-1.34%) |
Oct 11, 2017 | 21.50 | 21.83 | 20.43 | 20.52 | 10,469,287 | -1.49(-6.78%) |
Oct 10, 2017 | 22.08 | 22.45 | 21.83 | 22.02 | 2,364,515 | +0.00(+0.00%) |
Oct 09, 2017 | 22.40 | 22.51 | 21.95 | 22.02 | 2,166,484 | -0.39(-1.74%) |
Oct 06, 2017 | 22.25 | 22.75 | 22.21 | 22.40 | 2,942,350 | +0.12(+0.55%) |
Oct 05, 2017 | 22.12 | 22.45 | 22.02 | 22.28 | 2,100,701 | +0.11(+0.51%) |
Oct 04, 2017 | 22.23 | 22.71 | 22.15 | 22.17 | 2,036,575 | -0.44(-1.94%) |
Oct 03, 2017 | 22.32 | 22.62 | 22.06 | 22.61 | 2,165,603 | +0.31(+1.38%) |