Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.10 | 23.10 | 23.10 | 0 | -0.33(-1.40%) | |
Dec 28, 2017 | 23.57 | 23.57 | 23.34 | 23.43 | 1,627,445 | -0.05(-0.20%) |
Dec 27, 2017 | 23.62 | 23.81 | 23.43 | 23.48 | 2,224,521 | -0.14(-0.60%) |
Dec 26, 2017 | 23.95 | 24.09 | 23.57 | 23.62 | 1,148,789 | -0.42(-1.76%) |
Dec 22, 2017 | 24.51 | 24.56 | 23.95 | 24.04 | 1,611,204 | -0.38(-1.54%) |
Dec 21, 2017 | 24.18 | 24.46 | 24.09 | 24.42 | 3,160,075 | +0.47(+1.96%) |
Dec 20, 2017 | 24.32 | 24.32 | 23.67 | 23.95 | 1,405,754 | -0.23(-0.97%) |
Dec 19, 2017 | 24.42 | 24.44 | 23.97 | 24.18 | 2,281,271 | -0.09(-0.39%) |
Dec 18, 2017 | 24.09 | 24.42 | 24.04 | 24.28 | 1,623,194 | +0.42(+1.77%) |
Dec 15, 2017 | 23.34 | 24.11 | 23.29 | 23.85 | 8,326,309 | +0.52(+2.21%) |
Dec 14, 2017 | 23.71 | 23.95 | 23.24 | 23.34 | 2,465,671 | -0.42(-1.78%) |
Dec 13, 2017 | 23.71 | 23.85 | 23.48 | 23.76 | 2,088,386 | +0.05(+0.20%) |
Dec 12, 2017 | 23.57 | 23.78 | 23.46 | 23.71 | 1,872,071 | +0.28(+1.20%) |
Dec 11, 2017 | 23.76 | 23.81 | 23.29 | 23.43 | 1,633,311 | -0.28(-1.19%) |
Dec 08, 2017 | 24.18 | 24.23 | 23.67 | 23.71 | 2,265,611 | +0.00(+0.00%) |
Dec 07, 2017 | 24.04 | 24.30 | 23.88 | 2,013,550 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.32 | 24.46 | 23.95 | 24.09 | 2,233,272 | -0.38(-1.54%) |
Dec 05, 2017 | 24.42 | 24.89 | 24.32 | 24.46 | 2,780,779 | +0.05(+0.19%) |
Dec 04, 2017 | 24.28 | 24.86 | 24.23 | 24.42 | 3,548,582 | +0.66(+2.77%) |
Dec 01, 2017 | 23.90 | 24.00 | 23.20 | 23.76 | 2,128,576 | -0.05(-0.20%) |
Nov 30, 2017 | 24.04 | 24.14 | 23.62 | 23.81 | 2,802,294 | -0.09(-0.39%) |
Nov 29, 2017 | 23.43 | 24.23 | 23.34 | 23.90 | 3,063,907 | +0.66(+2.83%) |
Nov 28, 2017 | 22.68 | 23.29 | 22.45 | 23.24 | 1,804,682 | +0.66(+2.91%) |
Nov 27, 2017 | 22.45 | 22.68 | 22.40 | 22.59 | 3,682,018 | +0.19(+0.84%) |
Nov 24, 2017 | 22.96 | 22.96 | 22.38 | 22.40 | 913,703 | -0.52(-2.25%) |
Nov 22, 2017 | 22.92 | 23.15 | 22.82 | 22.92 | 812,244 | +0.05(+0.21%) |
Nov 21, 2017 | 22.73 | 22.87 | 22.59 | 22.87 | 1,306,574 | +0.14(+0.62%) |
Nov 20, 2017 | 22.54 | 22.73 | 22.38 | 22.73 | 1,200,704 | +0.28(+1.26%) |
Nov 17, 2017 | 22.16 | 22.49 | 22.07 | 22.45 | 1,611,784 | +0.05(+0.21%) |
Nov 16, 2017 | 22.49 | 22.59 | 22.26 | 22.40 | 1,333,606 | +0.00(+0.00%) |
Nov 15, 2017 | 22.26 | 22.54 | 22.07 | 22.40 | 1,169,398 | -0.14(-0.63%) |
Nov 14, 2017 | 22.16 | 22.75 | 22.16 | 22.54 | 2,154,284 | +0.19(+0.84%) |
Nov 13, 2017 | 21.88 | 22.42 | 21.84 | 22.35 | 1,682,763 | +0.23(+1.06%) |
Nov 10, 2017 | 22.21 | 22.35 | 21.98 | 22.12 | 2,598,601 | +0.05(+0.21%) |
Nov 09, 2017 | 22.12 | 22.30 | 21.69 | 22.07 | 1,749,726 | -0.14(-0.63%) |
Nov 08, 2017 | 22.45 | 22.54 | 22.07 | 22.21 | 4,463,391 | -0.38(-1.66%) |
Nov 07, 2017 | 22.87 | 22.96 | 22.49 | 22.59 | 6,669,633 | -0.28(-1.23%) |
Nov 06, 2017 | 23.06 | 23.06 | 22.82 | 22.87 | 1,023,815 | -0.28(-1.22%) |
Nov 03, 2017 | 23.15 | 23.29 | 22.82 | 23.15 | 1,400,952 | -0.08(-0.32%) |
Nov 02, 2017 | 23.04 | 23.37 | 22.97 | 23.23 | 1,483,508 | +0.05(+0.20%) |
Nov 01, 2017 | 23.51 | 23.69 | 22.90 | 23.18 | 2,446,659 | -0.28(-1.20%) |
Oct 31, 2017 | 23.32 | 23.60 | 23.18 | 23.46 | 1,550,203 | +0.19(+0.80%) |
Oct 30, 2017 | 23.74 | 23.74 | 23.04 | 23.27 | 1,934,233 | -0.61(-2.55%) |
Oct 27, 2017 | 23.46 | 23.97 | 23.41 | 23.88 | 1,620,307 | +0.23(+0.99%) |
Oct 26, 2017 | 23.46 | 23.90 | 23.08 | 23.65 | 3,207,681 | +0.28(+1.20%) |
Oct 25, 2017 | 23.32 | 23.58 | 22.87 | 23.37 | 3,303,437 | +0.23(+1.01%) |
Oct 24, 2017 | 23.08 | 23.32 | 22.94 | 23.13 | 1,865,997 | +0.00(+0.00%) |
Oct 23, 2017 | 23.27 | 23.37 | 23.04 | 23.13 | 1,510,328 | -0.09(-0.40%) |
Oct 20, 2017 | 23.23 | 23.32 | 23.04 | 23.23 | 1,997,621 | +0.37(+1.64%) |
Oct 19, 2017 | 22.80 | 23.08 | 22.64 | 22.85 | 1,741,418 | -0.19(-0.81%) |
Oct 18, 2017 | 22.94 | 23.13 | 22.78 | 23.04 | 1,511,895 | +0.33(+1.44%) |
Oct 17, 2017 | 23.04 | 23.13 | 22.57 | 22.71 | 1,534,029 | -0.33(-1.42%) |
Oct 16, 2017 | 22.94 | 23.15 | 22.85 | 23.04 | 1,427,980 | +0.19(+0.82%) |
Oct 13, 2017 | 22.66 | 22.94 | 22.38 | 22.85 | 2,608,471 | +0.00(+0.00%) |
Oct 12, 2017 | 23.32 | 23.32 | 22.71 | 22.85 | 1,519,960 | -0.42(-1.81%) |
Oct 11, 2017 | 23.37 | 23.41 | 23.08 | 23.27 | 1,195,555 | -0.14(-0.60%) |
Oct 10, 2017 | 23.18 | 23.46 | 23.04 | 23.41 | 1,563,459 | +0.28(+1.21%) |
Oct 09, 2017 | 23.04 | 23.23 | 22.85 | 23.13 | 1,606,709 | +0.14(+0.61%) |
Oct 06, 2017 | 22.99 | 23.08 | 22.66 | 22.99 | 2,270,782 | +0.19(+0.82%) |
Oct 05, 2017 | 22.71 | 23.18 | 22.52 | 22.80 | 1,797,560 | +0.23(+1.04%) |
Oct 04, 2017 | 23.08 | 23.13 | 22.57 | 22.57 | 3,517,658 | -0.47(-2.03%) |
Oct 03, 2017 | 23.41 | 23.41 | 22.85 | 23.04 | 3,609,866 | -0.23(-1.01%) |