Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.97 | 21.97 | 21.97 | 0 | +0.14(+0.64%) | |
Dec 28, 2017 | 21.81 | 21.91 | 21.70 | 21.83 | 214,707 | +0.13(+0.58%) |
Dec 27, 2017 | 21.69 | 21.86 | 21.60 | 21.70 | 162,119 | +0.05(+0.25%) |
Dec 26, 2017 | 21.83 | 21.83 | 21.46 | 21.65 | 191,342 | -0.32(-1.48%) |
Dec 22, 2017 | 21.96 | 22.15 | 21.67 | 21.98 | 178,240 | -0.01(-0.04%) |
Dec 21, 2017 | 22.35 | 22.35 | 21.79 | 21.98 | 298,374 | -0.27(-1.22%) |
Dec 20, 2017 | 22.16 | 22.50 | 21.59 | 22.26 | 279,883 | -0.07(-0.32%) |
Dec 19, 2017 | 22.59 | 22.85 | 22.24 | 22.33 | 338,620 | -0.26(-1.16%) |
Dec 18, 2017 | 22.39 | 22.94 | 22.39 | 22.59 | 281,538 | +0.33(+1.50%) |
Dec 15, 2017 | 22.12 | 22.62 | 21.94 | 22.26 | 1,551,343 | +0.29(+1.32%) |
Dec 14, 2017 | 21.86 | 22.28 | 21.82 | 21.97 | 341,156 | +0.19(+0.87%) |
Dec 13, 2017 | 21.78 | 22.02 | 21.63 | 21.78 | 320,859 | +0.11(+0.50%) |
Dec 12, 2017 | 21.63 | 22.05 | 21.63 | 21.67 | 317,508 | -0.28(-1.28%) |
Dec 11, 2017 | 21.80 | 22.10 | 21.59 | 21.95 | 319,920 | +0.15(+0.70%) |
Dec 08, 2017 | 21.99 | 22.25 | 21.74 | 21.79 | 304,158 | -0.20(-0.90%) |
Dec 07, 2017 | 21.79 | 22.34 | 21.79 | 21.99 | 372,404 | +0.33(+1.54%) |
Dec 06, 2017 | 21.52 | 21.89 | 21.51 | 21.66 | 304,222 | -0.01(-0.04%) |
Dec 05, 2017 | 21.46 | 22.21 | 21.30 | 21.67 | 617,329 | +0.25(+1.18%) |
Dec 04, 2017 | 21.95 | 22.16 | 21.15 | 21.42 | 743,331 | -0.33(-1.50%) |
Dec 01, 2017 | 22.43 | 22.44 | 21.37 | 21.74 | 1,257,089 | -0.68(-3.02%) |
Nov 30, 2017 | 23.01 | 23.03 | 22.33 | 22.42 | 719,785 | -0.35(-1.55%) |
Nov 29, 2017 | 23.84 | 23.89 | 22.46 | 22.77 | 756,763 | -1.12(-4.69%) |
Nov 28, 2017 | 24.08 | 24.15 | 23.60 | 23.89 | 1,640,285 | -0.11(-0.45%) |
Nov 27, 2017 | 24.83 | 24.84 | 23.64 | 24.00 | 864,283 | -1.16(-4.63%) |
Nov 24, 2017 | 24.91 | 25.21 | 24.76 | 25.16 | 819,540 | +0.28(+1.12%) |
Nov 22, 2017 | 25.30 | 25.41 | 24.45 | 24.88 | 830,239 | -0.33(-1.32%) |
Nov 21, 2017 | 24.49 | 25.38 | 24.44 | 25.22 | 678,604 | +1.02(+4.22%) |
Nov 20, 2017 | 24.21 | 24.28 | 23.63 | 24.20 | 869,354 | +0.00(+0.00%) |
Nov 17, 2017 | 24.23 | 24.95 | 24.06 | 24.20 | 978,535 | -0.05(-0.19%) |
Nov 16, 2017 | 23.51 | 24.39 | 23.42 | 24.24 | 1,114,465 | +0.97(+4.19%) |
Nov 15, 2017 | 25.64 | 25.64 | 22.95 | 23.27 | 2,126,344 | -2.48(-9.64%) |
Nov 14, 2017 | 23.68 | 25.92 | 23.68 | 25.75 | 3,833,117 | +4.36(+20.39%) |
Nov 13, 2017 | 21.18 | 21.61 | 21.04 | 21.39 | 1,080,525 | +0.07(+0.34%) |
Nov 10, 2017 | 21.20 | 21.34 | 21.03 | 21.32 | 289,669 | +0.08(+0.38%) |
Nov 09, 2017 | 21.96 | 21.96 | 21.07 | 21.23 | 678,966 | -0.88(-3.96%) |
Nov 08, 2017 | 21.19 | 22.17 | 21.13 | 22.11 | 686,665 | +0.89(+4.21%) |
Nov 07, 2017 | 21.37 | 21.51 | 21.15 | 21.22 | 473,488 | -0.12(-0.55%) |
Nov 06, 2017 | 20.58 | 21.41 | 20.51 | 21.33 | 687,554 | +0.78(+3.78%) |
Nov 03, 2017 | 20.29 | 20.58 | 20.29 | 20.56 | 362,213 | +0.32(+1.56%) |
Nov 02, 2017 | 20.14 | 20.31 | 20.04 | 20.24 | 185,170 | +0.09(+0.45%) |
Nov 01, 2017 | 20.51 | 20.63 | 19.83 | 20.15 | 514,612 | -0.30(-1.46%) |
Oct 31, 2017 | 20.32 | 20.52 | 20.16 | 20.45 | 378,413 | +0.14(+0.71%) |
Oct 30, 2017 | 20.05 | 20.33 | 19.96 | 20.30 | 373,393 | +0.16(+0.81%) |
Oct 27, 2017 | 20.24 | 20.35 | 19.87 | 20.14 | 250,512 | +0.07(+0.36%) |
Oct 26, 2017 | 19.76 | 20.13 | 19.42 | 20.07 | 257,030 | +0.39(+1.97%) |
Oct 25, 2017 | 19.78 | 19.82 | 19.37 | 19.68 | 224,410 | -0.16(-0.82%) |
Oct 24, 2017 | 19.90 | 20.00 | 19.71 | 19.84 | 295,238 | -0.03(-0.14%) |
Oct 23, 2017 | 20.04 | 20.12 | 19.84 | 19.87 | 185,577 | -0.04(-0.18%) |
Oct 20, 2017 | 20.12 | 20.31 | 19.81 | 19.91 | 349,310 | -0.05(-0.23%) |
Oct 19, 2017 | 19.94 | 20.02 | 19.37 | 19.95 | 302,918 | -0.18(-0.90%) |
Oct 18, 2017 | 20.02 | 20.20 | 19.88 | 20.13 | 326,382 | +0.14(+0.68%) |
Oct 17, 2017 | 19.83 | 20.01 | 19.51 | 20.00 | 218,070 | +0.16(+0.82%) |
Oct 16, 2017 | 19.89 | 19.99 | 19.74 | 19.84 | 266,169 | -0.05(-0.27%) |
Oct 13, 2017 | 19.97 | 20.00 | 19.77 | 19.89 | 234,816 | +0.06(+0.32%) |
Oct 12, 2017 | 19.73 | 20.02 | 19.73 | 19.83 | 289,821 | +0.05(+0.27%) |
Oct 11, 2017 | 19.64 | 19.94 | 19.58 | 19.77 | 304,571 | +0.10(+0.51%) |
Oct 10, 2017 | 19.91 | 19.91 | 19.43 | 19.67 | 500,644 | -0.13(-0.64%) |
Oct 09, 2017 | 19.84 | 20.07 | 19.75 | 19.80 | 238,337 | -0.03(-0.14%) |
Oct 06, 2017 | 19.87 | 20.09 | 19.75 | 19.83 | 422,312 | -0.06(-0.32%) |
Oct 05, 2017 | 19.86 | 19.99 | 19.75 | 19.89 | 367,357 | +0.08(+0.41%) |
Oct 04, 2017 | 19.85 | 19.93 | 19.68 | 19.81 | 395,934 | -0.05(-0.27%) |
Oct 03, 2017 | 19.81 | 19.90 | 19.51 | 19.86 | 500,052 | +0.02(+0.09%) |