Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.86 | 22.86 | 22.86 | 0 | -0.51(-2.18%) | |
Dec 28, 2017 | 23.91 | 23.91 | 23.32 | 23.37 | 110,319 | -0.45(-1.89%) |
Dec 27, 2017 | 23.61 | 24.10 | 23.56 | 23.82 | 349,063 | +0.16(+0.68%) |
Dec 26, 2017 | 23.79 | 24.00 | 23.52 | 23.66 | 290,685 | -0.16(-0.67%) |
Dec 22, 2017 | 24.52 | 24.76 | 23.78 | 23.82 | 146,633 | -0.68(-2.78%) |
Dec 21, 2017 | 24.74 | 24.89 | 24.45 | 24.50 | 174,713 | -0.18(-0.73%) |
Dec 20, 2017 | 24.42 | 24.86 | 24.30 | 24.68 | 182,250 | +0.26(+1.06%) |
Dec 19, 2017 | 24.73 | 24.78 | 24.19 | 24.42 | 299,933 | -0.20(-0.81%) |
Dec 18, 2017 | 24.92 | 25.34 | 24.12 | 24.62 | 758,501 | +0.89(+3.75%) |
Dec 15, 2017 | 22.93 | 24.09 | 22.87 | 23.73 | 467,027 | +1.01(+4.45%) |
Dec 14, 2017 | 23.04 | 23.47 | 22.52 | 22.72 | 417,824 | +0.06(+0.26%) |
Dec 13, 2017 | 24.75 | 24.75 | 22.28 | 22.66 | 580,474 | -1.33(-5.54%) |
Dec 12, 2017 | 23.60 | 25.09 | 23.25 | 23.99 | 959,705 | +2.65(+12.42%) |
Dec 11, 2017 | 21.51 | 21.66 | 21.17 | 21.34 | 156,648 | -0.26(-1.20%) |
Dec 08, 2017 | 21.73 | 21.82 | 21.50 | 21.60 | 96,708 | +0.00(+0.00%) |
Dec 07, 2017 | 21.14 | 21.71 | 20.99 | 385,538 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.55 | 21.65 | 21.25 | 21.26 | 142,414 | -0.34(-1.57%) |
Dec 05, 2017 | 21.76 | 21.92 | 21.59 | 21.60 | 111,436 | -0.18(-0.83%) |
Dec 04, 2017 | 22.11 | 22.11 | 21.75 | 21.78 | 162,342 | -0.10(-0.46%) |
Dec 01, 2017 | 22.76 | 22.76 | 21.74 | 21.88 | 199,201 | -0.94(-4.12%) |
Nov 30, 2017 | 23.25 | 23.25 | 22.56 | 22.82 | 247,028 | -0.32(-1.38%) |
Nov 29, 2017 | 23.05 | 23.47 | 23.05 | 23.14 | 177,536 | +0.09(+0.39%) |
Nov 28, 2017 | 22.83 | 23.18 | 22.57 | 23.05 | 158,697 | +0.36(+1.59%) |
Nov 27, 2017 | 22.47 | 22.85 | 22.47 | 22.69 | 340,326 | +0.22(+0.98%) |
Nov 24, 2017 | 22.44 | 22.58 | 22.17 | 22.47 | 83,906 | +0.13(+0.58%) |
Nov 22, 2017 | 22.83 | 22.83 | 22.25 | 22.34 | 158,896 | -0.43(-1.89%) |
Nov 21, 2017 | 22.28 | 23.12 | 22.28 | 22.77 | 99,257 | +0.57(+2.57%) |
Nov 20, 2017 | 21.64 | 22.24 | 21.58 | 22.20 | 702,054 | +0.57(+2.64%) |
Nov 17, 2017 | 21.59 | 21.71 | 21.48 | 21.63 | 133,041 | -0.07(-0.32%) |
Nov 16, 2017 | 20.78 | 21.73 | 20.78 | 21.70 | 351,314 | +0.87(+4.18%) |
Nov 15, 2017 | 21.51 | 21.56 | 20.79 | 20.83 | 214,017 | -0.92(-4.23%) |
Nov 14, 2017 | 21.67 | 22.14 | 21.56 | 21.75 | 193,479 | -0.01(-0.05%) |
Nov 13, 2017 | 21.53 | 21.90 | 21.38 | 21.76 | 99,093 | +0.18(+0.83%) |
Nov 10, 2017 | 21.45 | 21.62 | 21.45 | 21.58 | 120,584 | +0.08(+0.37%) |
Nov 09, 2017 | 21.62 | 21.79 | 21.29 | 21.50 | 108,124 | -0.31(-1.42%) |
Nov 08, 2017 | 21.80 | 21.91 | 21.14 | 21.81 | 110,091 | -0.08(-0.37%) |
Nov 07, 2017 | 22.14 | 22.29 | 21.50 | 21.89 | 146,109 | -0.24(-1.08%) |
Nov 06, 2017 | 22.32 | 22.47 | 21.95 | 22.13 | 151,515 | -0.10(-0.45%) |
Nov 03, 2017 | 21.80 | 22.98 | 21.65 | 22.23 | 246,209 | +0.66(+3.06%) |
Nov 02, 2017 | 21.09 | 22.39 | 20.63 | 21.57 | 223,371 | -0.63(-2.84%) |
Nov 01, 2017 | 22.74 | 22.95 | 21.62 | 22.20 | 267,709 | -0.54(-2.37%) |
Oct 31, 2017 | 21.61 | 22.87 | 21.61 | 22.74 | 353,863 | +1.11(+5.13%) |
Oct 30, 2017 | 22.00 | 22.00 | 21.49 | 21.63 | 101,237 | -0.58(-2.61%) |
Oct 27, 2017 | 22.30 | 22.32 | 22.04 | 22.21 | 95,809 | -0.12(-0.54%) |
Oct 26, 2017 | 22.58 | 22.58 | 22.26 | 22.33 | 63,187 | -0.18(-0.80%) |
Oct 25, 2017 | 22.35 | 22.81 | 22.14 | 22.51 | 185,736 | +0.14(+0.63%) |
Oct 24, 2017 | 22.23 | 22.48 | 22.19 | 22.37 | 185,191 | +0.30(+1.36%) |
Oct 23, 2017 | 22.25 | 22.33 | 22.05 | 22.07 | 65,362 | -0.13(-0.59%) |
Oct 20, 2017 | 22.55 | 22.67 | 21.84 | 22.20 | 112,866 | -0.19(-0.85%) |
Oct 19, 2017 | 22.67 | 22.68 | 22.22 | 22.39 | 139,840 | -0.31(-1.37%) |
Oct 18, 2017 | 22.19 | 22.79 | 22.11 | 22.70 | 273,308 | +0.58(+2.62%) |
Oct 17, 2017 | 22.17 | 22.30 | 22.08 | 22.12 | 133,229 | +0.02(+0.09%) |
Oct 16, 2017 | 22.11 | 22.15 | 21.82 | 22.10 | 171,062 | +0.06(+0.27%) |
Oct 13, 2017 | 21.95 | 22.17 | 21.75 | 22.04 | 157,807 | +0.18(+0.82%) |
Oct 12, 2017 | 21.68 | 21.96 | 21.60 | 21.86 | 142,671 | +0.06(+0.28%) |
Oct 11, 2017 | 21.80 | 21.89 | 21.61 | 21.80 | 156,278 | +0.12(+0.55%) |
Oct 10, 2017 | 21.56 | 21.75 | 21.38 | 21.68 | 197,038 | +0.14(+0.65%) |
Oct 09, 2017 | 21.50 | 21.77 | 21.40 | 21.54 | 217,329 | +0.16(+0.75%) |
Oct 06, 2017 | 22.10 | 22.20 | 21.30 | 21.38 | 249,755 | -0.80(-3.61%) |
Oct 05, 2017 | 21.95 | 22.23 | 21.85 | 22.18 | 256,031 | +0.19(+0.86%) |
Oct 04, 2017 | 21.10 | 22.34 | 21.10 | 21.99 | 305,969 | +0.84(+3.97%) |
Oct 03, 2017 | 20.83 | 21.32 | 20.72 | 21.15 | 233,598 | +0.56(+2.72%) |