Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.33 | 20.33 | 20.33 | 0 | -0.12(-0.61%) | |
Dec 28, 2017 | 20.40 | 20.51 | 20.38 | 20.45 | 7,291,845 | +0.05(+0.24%) |
Dec 27, 2017 | 20.38 | 20.46 | 20.33 | 20.40 | 7,027,763 | +0.03(+0.16%) |
Dec 26, 2017 | 20.43 | 20.55 | 20.35 | 20.37 | 7,650,039 | -0.04(-0.18%) |
Dec 22, 2017 | 20.61 | 20.61 | 20.31 | 20.41 | 10,538,520 | -0.11(-0.53%) |
Dec 21, 2017 | 20.64 | 20.74 | 20.47 | 20.52 | 12,268,509 | +0.01(+0.04%) |
Dec 20, 2017 | 20.50 | 20.61 | 20.42 | 20.51 | 12,245,872 | +0.09(+0.43%) |
Dec 19, 2017 | 20.61 | 20.72 | 20.41 | 20.42 | 14,203,607 | -0.06(-0.27%) |
Dec 18, 2017 | 20.80 | 20.81 | 20.37 | 20.48 | 19,569,510 | -0.19(-0.93%) |
Dec 15, 2017 | 20.71 | 20.88 | 20.46 | 20.67 | 38,443,636 | -0.43(-2.06%) |
Dec 14, 2017 | 21.31 | 21.42 | 21.05 | 21.10 | 10,649,890 | -0.14(-0.66%) |
Dec 13, 2017 | 21.51 | 21.55 | 21.21 | 21.24 | 12,298,494 | -0.33(-1.55%) |
Dec 12, 2017 | 21.58 | 21.73 | 21.45 | 21.58 | 11,701,840 | +0.01(+0.06%) |
Dec 11, 2017 | 21.67 | 21.78 | 21.50 | 21.56 | 8,850,309 | -0.05(-0.22%) |
Dec 08, 2017 | 21.69 | 21.69 | 21.48 | 21.61 | 9,179,772 | +0.06(+0.26%) |
Dec 07, 2017 | 21.26 | 21.66 | 21.26 | 21.56 | 9,474,148 | +0.25(+1.17%) |
Dec 06, 2017 | 21.33 | 21.42 | 21.18 | 21.31 | 8,706,771 | -0.02(-0.08%) |
Dec 05, 2017 | 21.63 | 21.66 | 21.26 | 21.32 | 10,275,819 | -0.23(-1.08%) |
Dec 04, 2017 | 21.83 | 21.85 | 21.55 | 21.56 | 10,244,222 | +0.00(+0.02%) |
Dec 01, 2017 | 21.70 | 21.70 | 21.04 | 21.55 | 11,986,565 | -0.03(-0.13%) |
Nov 30, 2017 | 21.71 | 21.83 | 21.46 | 21.58 | 13,762,822 | +0.05(+0.24%) |
Nov 29, 2017 | 21.79 | 21.17 | 21.53 | 15,759,208 | +0.36(+1.71%) | |
Nov 28, 2017 | 20.72 | 21.24 | 20.70 | 21.17 | 12,232,741 | +0.51(+2.49%) |
Nov 27, 2017 | 20.84 | 20.89 | 20.56 | 20.65 | 9,318,267 | -0.18(-0.89%) |
Nov 24, 2017 | 20.88 | 20.90 | 20.79 | 20.84 | 3,241,310 | +0.05(+0.23%) |
Nov 22, 2017 | 20.79 | 20.90 | 20.76 | 20.79 | 6,343,185 | +0.00(+0.00%) |
Nov 21, 2017 | 20.92 | 20.92 | 20.76 | 20.79 | 6,679,993 | -0.10(-0.50%) |
Nov 20, 2017 | 20.80 | 20.90 | 20.70 | 20.89 | 8,802,119 | +0.13(+0.62%) |
Nov 17, 2017 | 20.62 | 20.87 | 20.57 | 20.76 | 6,615,620 | +0.04(+0.21%) |
Nov 16, 2017 | 20.95 | 20.98 | 20.68 | 20.72 | 8,765,734 | -0.12(-0.58%) |
Nov 15, 2017 | 20.70 | 20.98 | 20.50 | 20.84 | 8,671,569 | -0.06(-0.31%) |
Nov 14, 2017 | 20.91 | 20.98 | 20.79 | 20.91 | 7,149,560 | -0.06(-0.31%) |
Nov 13, 2017 | 20.81 | 21.10 | 20.77 | 20.97 | 8,117,215 | -0.02(-0.08%) |
Nov 10, 2017 | 21.13 | 21.19 | 20.84 | 20.99 | 12,071,522 | -0.25(-1.15%) |
Nov 09, 2017 | 21.20 | 21.34 | 21.05 | 21.23 | 11,414,760 | -0.08(-0.40%) |
Nov 08, 2017 | 21.47 | 21.47 | 21.22 | 21.32 | 11,706,763 | -0.15(-0.71%) |
Nov 07, 2017 | 21.88 | 21.96 | 21.34 | 21.47 | 14,888,217 | -0.37(-1.71%) |
Nov 06, 2017 | 21.86 | 21.91 | 21.73 | 21.84 | 6,939,886 | -0.12(-0.55%) |
Nov 03, 2017 | 22.18 | 22.26 | 21.90 | 21.96 | 8,842,914 | -0.28(-1.27%) |
Nov 02, 2017 | 21.88 | 22.32 | 21.63 | 22.24 | 17,326,820 | +0.74(+3.45%) |
Nov 01, 2017 | 21.55 | 21.61 | 21.36 | 21.50 | 10,926,034 | +0.12(+0.54%) |
Oct 31, 2017 | 21.54 | 21.66 | 21.38 | 21.39 | 9,469,162 | -0.16(-0.72%) |
Oct 30, 2017 | 21.49 | 21.59 | 21.41 | 21.54 | 10,131,495 | -0.13(-0.59%) |
Oct 27, 2017 | 21.57 | 21.68 | 21.46 | 21.67 | 6,173,695 | +0.03(+0.15%) |
Oct 26, 2017 | 21.60 | 21.71 | 21.57 | 21.64 | 8,454,119 | +0.11(+0.50%) |
Oct 25, 2017 | 21.63 | 21.64 | 21.44 | 21.53 | 9,824,178 | -0.08(-0.37%) |
Oct 24, 2017 | 21.49 | 21.68 | 21.49 | 21.61 | 10,487,907 | +0.28(+1.31%) |
Oct 23, 2017 | 21.23 | 21.41 | 21.23 | 21.33 | 10,109,350 | +0.06(+0.28%) |
Oct 20, 2017 | 21.38 | 21.39 | 21.19 | 21.27 | 10,773,698 | +0.12(+0.57%) |
Oct 19, 2017 | 20.91 | 21.18 | 20.91 | 21.15 | 6,273,341 | +0.08(+0.36%) |
Oct 18, 2017 | 21.05 | 21.12 | 20.93 | 21.07 | 8,438,964 | +0.17(+0.80%) |
Oct 17, 2017 | 21.25 | 21.25 | 20.84 | 20.91 | 12,160,185 | -0.20(-0.93%) |
Oct 16, 2017 | 21.09 | 21.31 | 21.05 | 21.10 | 8,117,875 | +0.06(+0.28%) |
Oct 13, 2017 | 21.01 | 21.15 | 20.98 | 21.04 | 9,613,841 | -0.00(-0.02%) |
Oct 12, 2017 | 21.14 | 21.14 | 21.01 | 21.05 | 8,852,162 | -0.05(-0.23%) |
Oct 11, 2017 | 21.16 | 21.19 | 20.98 | 21.09 | 8,052,314 | -0.12(-0.55%) |
Oct 10, 2017 | 21.15 | 21.27 | 21.05 | 21.21 | 10,030,384 | +0.06(+0.28%) |
Oct 09, 2017 | 21.15 | 21.20 | 21.07 | 21.15 | 7,045,958 | -0.01(-0.06%) |
Oct 06, 2017 | 21.09 | 21.26 | 21.00 | 21.16 | 12,807,532 | +0.18(+0.84%) |
Oct 05, 2017 | 20.96 | 21.15 | 20.88 | 20.99 | 9,021,915 | +0.02(+0.11%) |
Oct 04, 2017 | 20.92 | 21.05 | 20.91 | 20.96 | 7,445,855 | +0.05(+0.23%) |
Oct 03, 2017 | 20.80 | 20.92 | 20.72 | 20.92 | 8,360,458 | +0.10(+0.50%) |