Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.91 | 23.91 | 23.91 | 0 | -0.17(-0.72%) | |
Dec 28, 2017 | 24.15 | 24.22 | 23.90 | 24.08 | 5,028,848 | -0.05(-0.22%) |
Dec 27, 2017 | 24.19 | 24.35 | 24.12 | 24.14 | 5,641,327 | -0.08(-0.32%) |
Dec 26, 2017 | 24.62 | 24.82 | 24.03 | 24.21 | 9,962,393 | -0.39(-1.59%) |
Dec 22, 2017 | 24.09 | 24.63 | 24.06 | 24.61 | 12,554,019 | +0.61(+2.54%) |
Dec 21, 2017 | 23.82 | 24.13 | 23.64 | 24.00 | 9,833,565 | +0.20(+0.84%) |
Dec 20, 2017 | 23.67 | 23.88 | 23.53 | 23.80 | 15,317,570 | +0.32(+1.37%) |
Dec 19, 2017 | 23.56 | 23.61 | 23.37 | 23.47 | 9,674,814 | -0.04(-0.18%) |
Dec 18, 2017 | 23.13 | 23.59 | 23.09 | 23.52 | 13,763,852 | +0.48(+2.08%) |
Dec 15, 2017 | 22.58 | 23.10 | 22.57 | 23.04 | 14,822,475 | +0.48(+2.12%) |
Dec 14, 2017 | 23.26 | 23.34 | 22.55 | 22.56 | 14,023,464 | -0.69(-2.96%) |
Dec 13, 2017 | 22.96 | 23.42 | 22.68 | 23.25 | 12,441,702 | +0.31(+1.37%) |
Dec 12, 2017 | 22.93 | 23.49 | 22.89 | 22.93 | 8,911,993 | -0.22(-0.94%) |
Dec 11, 2017 | 23.34 | 23.48 | 22.95 | 23.15 | 7,938,532 | -0.09(-0.37%) |
Dec 08, 2017 | 23.24 | 23.35 | 23.07 | 23.24 | 7,085,231 | +0.13(+0.57%) |
Dec 07, 2017 | 23.05 | 23.24 | 22.97 | 23.11 | 7,925,536 | +0.10(+0.45%) |
Dec 06, 2017 | 23.06 | 23.13 | 22.85 | 23.00 | 9,384,493 | +0.17(+0.72%) |
Dec 05, 2017 | 23.44 | 23.52 | 22.75 | 22.84 | 12,997,788 | -0.57(-2.46%) |
Dec 04, 2017 | 22.65 | 23.50 | 22.64 | 23.41 | 20,801,730 | +1.05(+4.71%) |
Dec 01, 2017 | 22.32 | 22.61 | 21.98 | 22.36 | 23,588,418 | -0.17(-0.73%) |
Nov 30, 2017 | 23.80 | 24.13 | 22.24 | 22.52 | 73,543,656 | +1.29(+6.07%) |
Nov 29, 2017 | 20.60 | 21.25 | 20.57 | 21.24 | 24,045,376 | +0.71(+3.48%) |
Nov 28, 2017 | 20.21 | 20.54 | 20.07 | 20.52 | 10,864,313 | +0.33(+1.64%) |
Nov 27, 2017 | 20.03 | 20.32 | 19.99 | 20.19 | 11,103,306 | +0.17(+0.87%) |
Nov 24, 2017 | 20.25 | 20.41 | 19.99 | 20.02 | 3,880,289 | -0.14(-0.69%) |
Nov 22, 2017 | 19.92 | 20.27 | 19.88 | 20.16 | 11,200,001 | +0.31(+1.58%) |
Nov 21, 2017 | 20.24 | 20.30 | 19.77 | 19.84 | 10,833,389 | -0.37(-1.81%) |
Nov 20, 2017 | 20.10 | 20.49 | 19.96 | 20.21 | 18,888,914 | -0.18(-0.90%) |
Nov 17, 2017 | 19.45 | 20.44 | 19.42 | 20.39 | 22,729,976 | +0.98(+5.07%) |
Nov 16, 2017 | 19.00 | 19.55 | 18.95 | 19.41 | 18,018,612 | +0.58(+3.10%) |
Nov 15, 2017 | 18.72 | 19.34 | 18.51 | 18.82 | 13,359,386 | -0.36(-1.86%) |
Nov 14, 2017 | 19.16 | 19.22 | 18.75 | 19.18 | 11,891,177 | +0.00(+0.02%) |
Nov 13, 2017 | 19.05 | 19.27 | 19.04 | 19.18 | 9,284,115 | +0.05(+0.27%) |
Nov 10, 2017 | 19.04 | 19.39 | 19.01 | 19.12 | 9,919,401 | +0.11(+0.59%) |
Nov 09, 2017 | 18.89 | 19.14 | 18.86 | 19.01 | 12,478,312 | +0.09(+0.46%) |
Nov 08, 2017 | 18.46 | 18.96 | 18.42 | 18.92 | 10,240,346 | +0.47(+2.53%) |
Nov 07, 2017 | 18.54 | 18.57 | 18.32 | 18.46 | 10,372,462 | -0.02(-0.09%) |
Nov 06, 2017 | 18.79 | 18.84 | 18.46 | 18.47 | 12,695,396 | -0.15(-0.79%) |
Nov 03, 2017 | 18.45 | 18.86 | 18.38 | 18.62 | 12,972,000 | +0.28(+1.51%) |
Nov 02, 2017 | 18.46 | 18.50 | 17.96 | 18.34 | 16,140,359 | +0.24(+1.34%) |
Nov 01, 2017 | 17.98 | 18.44 | 17.98 | 18.10 | 11,517,090 | +0.17(+0.97%) |
Oct 31, 2017 | 17.93 | 18.02 | 17.81 | 17.93 | 10,394,100 | +0.05(+0.29%) |
Oct 30, 2017 | 17.68 | 17.99 | 17.68 | 17.88 | 8,315,629 | +0.06(+0.34%) |
Oct 27, 2017 | 17.84 | 17.94 | 17.63 | 17.82 | 15,252,324 | -0.22(-1.20%) |
Oct 26, 2017 | 18.41 | 18.49 | 17.87 | 18.03 | 10,134,828 | -0.27(-1.47%) |
Oct 25, 2017 | 18.59 | 18.66 | 18.23 | 18.30 | 15,985,219 | -0.29(-1.58%) |
Oct 24, 2017 | 18.48 | 18.68 | 18.47 | 18.60 | 18,969,026 | +0.10(+0.56%) |
Oct 23, 2017 | 18.22 | 18.72 | 18.15 | 18.49 | 20,781,494 | +0.29(+1.57%) |
Oct 20, 2017 | 18.15 | 18.23 | 17.94 | 18.21 | 16,284,999 | +0.11(+0.62%) |
Oct 19, 2017 | 17.87 | 18.15 | 17.83 | 18.09 | 12,369,985 | +0.19(+1.06%) |
Oct 18, 2017 | 17.78 | 17.98 | 17.71 | 17.90 | 13,775,534 | +0.16(+0.93%) |
Oct 17, 2017 | 17.68 | 17.90 | 17.54 | 17.74 | 19,349,532 | +0.03(+0.20%) |
Oct 16, 2017 | 18.44 | 18.45 | 17.66 | 17.70 | 24,669,942 | -0.74(-4.04%) |
Oct 13, 2017 | 18.33 | 18.67 | 18.04 | 18.45 | 19,529,328 | +0.26(+1.43%) |
Oct 12, 2017 | 17.99 | 18.50 | 17.78 | 18.19 | 23,324,588 | +0.19(+1.06%) |
Oct 11, 2017 | 18.62 | 19.08 | 17.96 | 18.00 | 50,246,956 | +0.22(+1.22%) |
Oct 10, 2017 | 17.91 | 17.31 | 17.78 | 23,910,754 | +0.21(+1.18%) | |
Oct 09, 2017 | 17.97 | 18.03 | 17.50 | 17.57 | 19,569,882 | -0.29(-1.65%) |
Oct 06, 2017 | 17.76 | 17.97 | 17.66 | 17.87 | 24,543,438 | -0.06(-0.34%) |
Oct 05, 2017 | 17.74 | 18.15 | 17.74 | 17.93 | 21,733,054 | +0.15(+0.83%) |
Oct 04, 2017 | 17.81 | 17.99 | 17.69 | 17.78 | 19,537,222 | -0.03(-0.15%) |
Oct 03, 2017 | 17.34 | 17.95 | 17.32 | 17.81 | 29,462,326 | +0.52(+3.01%) |