Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.40(+1.68%) | |
Dec 28, 2017 | 23.57 | 23.84 | 23.09 | 23.75 | 3,851,170 | +0.26(+1.12%) |
Dec 27, 2017 | 24.13 | 24.19 | 23.45 | 23.48 | 5,105,699 | -0.62(-2.57%) |
Dec 26, 2017 | 23.73 | 24.13 | 23.66 | 24.10 | 3,093,516 | +0.23(+0.96%) |
Dec 22, 2017 | 23.36 | 24.16 | 23.17 | 23.87 | 10,058,742 | +0.59(+2.55%) |
Dec 21, 2017 | 22.94 | 23.54 | 22.86 | 23.28 | 5,952,267 | +0.39(+1.70%) |
Dec 20, 2017 | 23.21 | 23.23 | 22.63 | 22.89 | 8,586,841 | -0.21(-0.92%) |
Dec 19, 2017 | 23.35 | 23.52 | 23.06 | 23.10 | 9,216,330 | -0.29(-1.23%) |
Dec 18, 2017 | 23.41 | 23.81 | 23.28 | 23.39 | 5,491,560 | +0.08(+0.33%) |
Dec 15, 2017 | 23.53 | 23.68 | 23.25 | 23.31 | 7,083,104 | -0.15(-0.65%) |
Dec 14, 2017 | 23.86 | 23.86 | 23.42 | 23.47 | 4,058,862 | -0.40(-1.67%) |
Dec 13, 2017 | 24.43 | 24.43 | 23.80 | 23.87 | 4,321,784 | -0.47(-1.92%) |
Dec 12, 2017 | 24.33 | 24.69 | 24.32 | 24.33 | 5,201,130 | -0.36(-1.48%) |
Dec 11, 2017 | 23.93 | 24.76 | 23.93 | 24.70 | 4,670,579 | +0.75(+3.11%) |
Dec 08, 2017 | 23.55 | 24.02 | 23.51 | 23.95 | 3,960,378 | +0.44(+1.88%) |
Dec 07, 2017 | 23.03 | 23.61 | 22.94 | 23.51 | 4,745,299 | +0.37(+1.61%) |
Dec 06, 2017 | 23.18 | 23.48 | 22.93 | 23.14 | 4,400,319 | -0.03(-0.11%) |
Dec 05, 2017 | 23.20 | 23.54 | 23.04 | 23.16 | 3,667,394 | -0.08(-0.33%) |
Dec 04, 2017 | 23.62 | 23.68 | 23.18 | 23.24 | 11,230,211 | -0.46(-1.93%) |
Dec 01, 2017 | 23.54 | 24.10 | 23.54 | 23.70 | 6,337,623 | +0.25(+1.08%) |
Nov 30, 2017 | 23.94 | 24.13 | 23.33 | 23.44 | 8,197,888 | -0.47(-1.95%) |
Nov 29, 2017 | 23.92 | 24.45 | 23.80 | 23.91 | 7,302,789 | -0.56(-2.29%) |
Nov 28, 2017 | 24.56 | 24.64 | 24.09 | 24.47 | 5,577,243 | +0.08(+0.31%) |
Nov 27, 2017 | 24.59 | 24.79 | 24.34 | 24.39 | 6,997,596 | -0.22(-0.90%) |
Nov 24, 2017 | 24.95 | 24.98 | 24.45 | 24.61 | 2,278,248 | -0.16(-0.65%) |
Nov 22, 2017 | 24.99 | 25.15 | 24.58 | 24.77 | 8,111,287 | -0.21(-0.85%) |
Nov 21, 2017 | 25.11 | 25.13 | 24.83 | 24.98 | 4,098,515 | +0.13(+0.51%) |
Nov 20, 2017 | 25.04 | 25.13 | 24.76 | 24.86 | 6,837,155 | -0.14(-0.58%) |
Nov 17, 2017 | 24.93 | 25.14 | 24.74 | 25.00 | 3,610,873 | +0.04(+0.17%) |
Nov 16, 2017 | 24.91 | 25.25 | 24.63 | 24.96 | 4,278,460 | +0.06(+0.24%) |
Nov 15, 2017 | 24.48 | 24.98 | 24.21 | 24.90 | 4,108,971 | +0.38(+1.56%) |
Nov 14, 2017 | 24.26 | 24.63 | 24.14 | 24.52 | 4,683,228 | +0.12(+0.49%) |
Nov 13, 2017 | 23.96 | 24.46 | 23.76 | 24.40 | 7,039,849 | +0.36(+1.52%) |
Nov 10, 2017 | 23.53 | 24.11 | 23.37 | 24.04 | 7,560,661 | +0.45(+1.91%) |
Nov 09, 2017 | 23.80 | 24.19 | 23.44 | 23.59 | 4,322,477 | -0.17(-0.71%) |
Nov 08, 2017 | 24.02 | 24.12 | 23.39 | 23.76 | 5,731,627 | -0.34(-1.41%) |
Nov 07, 2017 | 23.99 | 24.30 | 23.94 | 24.09 | 4,862,307 | +0.14(+0.60%) |
Nov 06, 2017 | 23.52 | 24.15 | 23.52 | 23.95 | 7,410,611 | +0.53(+2.28%) |
Nov 03, 2017 | 22.13 | 23.81 | 22.13 | 23.42 | 13,699,989 | +1.40(+6.35%) |
Nov 02, 2017 | 21.92 | 23.26 | 21.70 | 22.02 | 20,614,050 | +0.96(+4.55%) |
Nov 01, 2017 | 21.36 | 21.47 | 20.89 | 21.06 | 8,348,257 | -0.14(-0.64%) |
Oct 31, 2017 | 21.20 | 21.32 | 20.97 | 21.20 | 5,214,028 | +0.02(+0.08%) |
Oct 30, 2017 | 21.42 | 21.88 | 21.09 | 21.18 | 4,822,220 | -0.28(-1.30%) |
Oct 27, 2017 | 21.00 | 21.47 | 20.91 | 21.46 | 3,451,130 | +0.48(+2.30%) |
Oct 26, 2017 | 21.20 | 21.25 | 20.81 | 20.98 | 4,025,134 | -0.13(-0.60%) |
Oct 25, 2017 | 21.10 | 21.21 | 20.79 | 21.10 | 8,790,453 | -0.16(-0.76%) |
Oct 24, 2017 | 21.20 | 21.38 | 21.13 | 21.26 | 4,431,810 | +0.19(+0.88%) |
Oct 23, 2017 | 21.55 | 21.63 | 21.04 | 21.08 | 8,861,800 | -0.43(-2.01%) |
Oct 20, 2017 | 21.69 | 21.75 | 21.42 | 21.51 | 4,421,516 | -0.12(-0.55%) |
Oct 19, 2017 | 21.88 | 22.02 | 21.42 | 21.63 | 5,723,594 | -0.35(-1.58%) |
Oct 18, 2017 | 21.93 | 22.16 | 21.88 | 21.97 | 5,280,242 | -0.04(-0.19%) |
Oct 17, 2017 | 22.52 | 22.52 | 21.94 | 22.02 | 7,574,718 | -0.52(-2.33%) |
Oct 16, 2017 | 22.01 | 22.59 | 21.89 | 22.54 | 6,426,123 | +0.47(+2.15%) |
Oct 13, 2017 | 21.87 | 22.14 | 21.57 | 22.07 | 8,956,170 | +0.32(+1.48%) |
Oct 12, 2017 | 21.63 | 21.87 | 21.36 | 21.75 | 5,304,930 | +0.18(+0.82%) |
Oct 11, 2017 | 21.55 | 21.75 | 21.40 | 21.57 | 5,046,505 | -0.19(-0.86%) |
Oct 10, 2017 | 21.95 | 21.97 | 21.66 | 21.75 | 3,962,061 | -0.04(-0.19%) |
Oct 09, 2017 | 21.60 | 21.96 | 21.53 | 21.80 | 2,842,744 | +0.21(+0.98%) |
Oct 06, 2017 | 21.58 | 21.69 | 21.35 | 21.58 | 5,168,654 | -0.07(-0.31%) |
Oct 05, 2017 | 21.86 | 21.89 | 21.33 | 21.65 | 5,290,493 | -0.17(-0.78%) |
Oct 04, 2017 | 22.02 | 22.07 | 21.76 | 21.82 | 8,034,921 | -0.10(-0.46%) |
Oct 03, 2017 | 21.76 | 22.04 | 21.51 | 21.92 | 9,656,172 | +0.26(+1.21%) |