Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.08 | 19.08 | 19.08 | 0 | +0.29(+1.53%) | |
Dec 28, 2017 | 18.50 | 18.90 | 18.39 | 18.79 | 1,126,736 | +0.22(+1.16%) |
Dec 27, 2017 | 18.78 | 18.83 | 18.40 | 18.58 | 946,314 | -0.21(-1.10%) |
Dec 26, 2017 | 18.85 | 19.01 | 18.60 | 18.78 | 847,727 | -0.10(-0.52%) |
Dec 22, 2017 | 18.83 | 19.25 | 18.56 | 18.88 | 2,051,684 | +0.04(+0.19%) |
Dec 21, 2017 | 18.03 | 19.24 | 18.01 | 18.85 | 6,545,610 | +0.57(+3.10%) |
Dec 20, 2017 | 17.94 | 18.74 | 17.84 | 18.28 | 3,098,668 | +0.34(+1.90%) |
Dec 19, 2017 | 17.35 | 18.04 | 17.14 | 17.94 | 1,958,616 | +0.63(+3.63%) |
Dec 18, 2017 | 17.35 | 17.68 | 17.13 | 17.31 | 1,698,354 | +0.21(+1.21%) |
Dec 15, 2017 | 17.48 | 17.59 | 16.81 | 17.10 | 7,359,459 | -0.40(-2.26%) |
Dec 14, 2017 | 17.41 | 17.71 | 17.22 | 17.50 | 4,298,728 | +0.11(+0.62%) |
Dec 13, 2017 | 17.22 | 17.60 | 16.94 | 17.39 | 2,537,906 | +0.27(+1.57%) |
Dec 12, 2017 | 17.38 | 17.40 | 16.90 | 17.12 | 3,718,915 | -0.14(-0.83%) |
Dec 11, 2017 | 17.29 | 17.71 | 17.04 | 17.27 | 3,409,554 | +0.12(+0.68%) |
Dec 08, 2017 | 16.55 | 17.44 | 16.35 | 17.15 | 2,645,617 | +0.60(+3.64%) |
Dec 07, 2017 | 16.20 | 16.63 | 16.04 | 16.55 | 1,169,252 | +0.25(+1.54%) |
Dec 06, 2017 | 16.78 | 16.78 | 16.02 | 16.29 | 2,050,602 | -0.35(-2.11%) |
Dec 05, 2017 | 16.79 | 17.37 | 16.53 | 16.64 | 3,205,025 | +0.14(+0.87%) |
Dec 04, 2017 | 16.66 | 16.81 | 16.17 | 16.50 | 2,407,220 | -0.07(-0.43%) |
Dec 01, 2017 | 16.00 | 16.64 | 16.00 | 16.57 | 2,865,987 | +0.53(+3.31%) |
Nov 30, 2017 | 16.95 | 17.08 | 16.01 | 16.04 | 1,710,228 | -0.76(-4.55%) |
Nov 29, 2017 | 16.48 | 17.00 | 16.43 | 16.81 | 2,280,288 | +0.31(+1.85%) |
Nov 28, 2017 | 16.86 | 17.18 | 16.24 | 16.50 | 2,449,085 | -0.39(-2.29%) |
Nov 27, 2017 | 17.26 | 17.52 | 16.76 | 16.89 | 1,370,971 | -0.37(-2.14%) |
Nov 24, 2017 | 17.29 | 17.41 | 17.12 | 17.26 | 1,064,919 | -0.12(-0.67%) |
Nov 22, 2017 | 17.75 | 17.85 | 17.18 | 17.37 | 3,675,961 | -0.69(-3.83%) |
Nov 21, 2017 | 18.42 | 18.87 | 17.80 | 18.07 | 2,003,051 | -0.34(-1.86%) |
Nov 20, 2017 | 18.20 | 18.65 | 17.90 | 18.41 | 1,307,335 | +0.56(+3.12%) |
Nov 17, 2017 | 18.03 | 18.18 | 17.43 | 17.85 | 2,122,412 | -0.34(-1.88%) |
Nov 16, 2017 | 18.23 | 18.81 | 18.00 | 18.19 | 2,278,654 | -0.02(-0.10%) |
Nov 15, 2017 | 17.53 | 18.71 | 17.48 | 18.21 | 3,821,592 | +0.77(+4.43%) |
Nov 14, 2017 | 18.65 | 18.69 | 16.83 | 17.44 | 5,194,562 | -1.53(-8.06%) |
Nov 13, 2017 | 19.68 | 19.70 | 18.92 | 18.96 | 1,456,776 | -0.72(-3.65%) |
Nov 10, 2017 | 20.37 | 21.21 | 19.55 | 19.68 | 2,236,562 | +0.09(+0.46%) |
Nov 09, 2017 | 20.28 | 20.28 | 18.87 | 19.59 | 4,340,439 | -0.90(-4.39%) |
Nov 08, 2017 | 20.54 | 20.91 | 19.82 | 20.49 | 2,457,766 | -0.23(-1.13%) |
Nov 07, 2017 | 22.51 | 22.60 | 20.33 | 20.73 | 6,333,759 | -0.76(-3.56%) |
Nov 06, 2017 | 19.46 | 21.68 | 19.46 | 21.49 | 3,641,613 | +1.19(+5.84%) |
Nov 03, 2017 | 20.59 | 21.14 | 18.57 | 20.30 | 7,782,817 | -1.72(-7.80%) |
Nov 02, 2017 | 22.25 | 22.78 | 21.89 | 22.02 | 2,577,759 | -0.40(-1.76%) |
Nov 01, 2017 | 21.42 | 22.43 | 21.29 | 22.41 | 4,239,189 | +1.13(+5.32%) |
Oct 31, 2017 | 21.47 | 21.47 | 20.81 | 21.28 | 1,373,932 | +0.14(+0.68%) |
Oct 30, 2017 | 21.30 | 21.51 | 21.08 | 21.14 | 660,967 | -0.15(-0.72%) |
Oct 27, 2017 | 21.76 | 21.76 | 20.44 | 21.29 | 2,199,830 | -0.17(-0.80%) |
Oct 26, 2017 | 22.47 | 22.48 | 21.29 | 21.46 | 2,681,706 | -1.37(-5.98%) |
Oct 25, 2017 | 22.53 | 22.89 | 22.16 | 22.83 | 1,060,327 | +0.26(+1.15%) |
Oct 24, 2017 | 23.06 | 23.06 | 22.37 | 22.57 | 581,998 | -0.44(-1.91%) |
Oct 23, 2017 | 23.42 | 23.67 | 22.68 | 23.01 | 872,228 | -0.38(-1.61%) |
Oct 20, 2017 | 23.02 | 23.63 | 23.02 | 23.39 | 696,962 | +0.45(+1.96%) |
Oct 19, 2017 | 22.06 | 23.01 | 21.95 | 22.94 | 1,126,271 | +0.78(+3.53%) |
Oct 18, 2017 | 22.09 | 22.24 | 22.01 | 22.15 | 817,558 | +0.14(+0.65%) |
Oct 17, 2017 | 21.99 | 22.16 | 21.87 | 22.01 | 671,917 | -0.10(-0.45%) |
Oct 16, 2017 | 22.21 | 22.47 | 21.84 | 22.11 | 1,122,954 | +0.02(+0.08%) |
Oct 13, 2017 | 22.56 | 22.58 | 21.96 | 22.09 | 1,461,575 | -0.51(-2.27%) |
Oct 12, 2017 | 23.04 | 23.26 | 22.07 | 22.60 | 1,968,402 | -0.64(-2.75%) |
Oct 11, 2017 | 24.02 | 24.02 | 23.09 | 23.24 | 1,222,713 | -0.80(-3.33%) |
Oct 10, 2017 | 24.35 | 24.42 | 23.69 | 24.04 | 1,556,202 | -0.42(-1.73%) |
Oct 09, 2017 | 25.13 | 25.24 | 24.40 | 24.46 | 630,581 | -0.64(-2.54%) |
Oct 06, 2017 | 25.34 | 25.53 | 24.80 | 25.10 | 683,472 | -0.28(-1.10%) |
Oct 05, 2017 | 24.26 | 25.57 | 24.10 | 25.38 | 1,378,778 | +1.10(+4.52%) |
Oct 04, 2017 | 24.57 | 24.81 | 24.16 | 24.28 | 738,036 | -0.21(-0.84%) |
Oct 03, 2017 | 24.80 | 24.86 | 24.45 | 24.49 | 1,243,698 | -0.25(-1.02%) |