Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.71 | 17.71 | 17.71 | 0 | -0.04(-0.21%) | |
Dec 28, 2017 | 17.83 | 17.87 | 17.64 | 17.75 | 1,518,041 | -0.05(-0.27%) |
Dec 27, 2017 | 17.90 | 17.90 | 17.76 | 17.80 | 1,378,809 | -0.01(-0.05%) |
Dec 26, 2017 | 17.97 | 17.98 | 17.74 | 17.81 | 2,033,519 | -0.14(-0.79%) |
Dec 22, 2017 | 18.21 | 18.21 | 17.86 | 17.95 | 1,543,384 | -0.19(-1.05%) |
Dec 21, 2017 | 18.25 | 18.33 | 18.08 | 18.14 | 3,149,954 | +0.00(+0.00%) |
Dec 20, 2017 | 18.18 | 18.41 | 18.02 | 18.14 | 3,272,499 | -0.05(-0.26%) |
Dec 19, 2017 | 18.21 | 18.37 | 17.86 | 18.19 | 4,990,174 | -0.02(-0.10%) |
Dec 18, 2017 | 18.59 | 18.59 | 17.71 | 18.21 | 4,578,098 | -0.04(-0.21%) |
Dec 15, 2017 | 18.35 | 18.53 | 18.09 | 18.24 | 3,907,597 | +0.14(+0.79%) |
Dec 14, 2017 | 18.01 | 18.15 | 17.91 | 18.10 | 3,660,485 | +0.13(+0.74%) |
Dec 13, 2017 | 17.84 | 17.99 | 17.67 | 17.97 | 4,090,809 | +0.21(+1.18%) |
Dec 12, 2017 | 17.66 | 17.80 | 17.55 | 17.76 | 2,008,657 | +0.08(+0.43%) |
Dec 11, 2017 | 17.80 | 17.82 | 17.59 | 17.68 | 3,505,167 | -0.04(-0.21%) |
Dec 08, 2017 | 17.77 | 17.92 | 17.40 | 17.72 | 2,740,278 | +0.09(+0.48%) |
Dec 07, 2017 | 17.53 | 17.71 | 17.50 | 17.64 | 1,855,060 | +0.00(+0.00%) |
Dec 06, 2017 | 17.67 | 17.82 | 17.49 | 17.64 | 2,257,643 | -0.19(-1.06%) |
Dec 05, 2017 | 17.84 | 17.90 | 17.58 | 17.83 | 7,710,660 | +0.01(+0.05%) |
Dec 04, 2017 | 17.55 | 17.91 | 17.53 | 17.82 | 5,220,357 | +0.46(+2.62%) |
Dec 01, 2017 | 17.63 | 17.87 | 17.30 | 17.36 | 6,866,680 | -0.34(-1.93%) |
Nov 30, 2017 | 17.33 | 17.86 | 17.25 | 17.70 | 26,710,080 | +0.58(+3.38%) |
Nov 29, 2017 | 16.66 | 17.20 | 16.48 | 17.12 | 6,372,611 | +0.50(+3.02%) |
Nov 28, 2017 | 17.13 | 17.32 | 16.36 | 16.62 | 10,565,162 | -0.52(-3.04%) |
Nov 27, 2017 | 17.47 | 17.13 | 17.14 | 5,929,203 | -0.32(-1.85%) | |
Nov 24, 2017 | 17.59 | 17.73 | 17.43 | 17.47 | 2,558,830 | -0.17(-0.97%) |
Nov 22, 2017 | 17.86 | 17.93 | 17.53 | 17.64 | 11,969,417 | -0.10(-0.59%) |
Nov 21, 2017 | 17.60 | 17.94 | 17.60 | 17.74 | 3,296,045 | +0.10(+0.59%) |
Nov 20, 2017 | 17.77 | 17.82 | 17.49 | 17.64 | 2,951,522 | -0.09(-0.48%) |
Nov 17, 2017 | 18.17 | 18.22 | 17.67 | 17.72 | 9,414,705 | -0.41(-2.25%) |
Nov 16, 2017 | 18.30 | 18.39 | 18.08 | 18.13 | 3,750,326 | -0.13(-0.73%) |
Nov 15, 2017 | 18.44 | 18.92 | 18.23 | 18.26 | 2,488,660 | -0.24(-1.28%) |
Nov 14, 2017 | 18.99 | 18.99 | 18.42 | 18.50 | 2,309,237 | -0.46(-2.40%) |
Nov 13, 2017 | 18.76 | 19.06 | 18.60 | 18.96 | 6,118,087 | +0.27(+1.42%) |
Nov 10, 2017 | 19.21 | 19.26 | 18.69 | 18.69 | 19,597,324 | -0.46(-2.43%) |
Nov 09, 2017 | 19.28 | 19.46 | 19.15 | 19.15 | 5,107,246 | -0.30(-1.56%) |
Nov 08, 2017 | 19.57 | 19.69 | 19.45 | 19.46 | 930,244 | -0.17(-0.87%) |
Nov 07, 2017 | 19.65 | 19.88 | 19.25 | 19.63 | 4,399,886 | +0.00(+0.00%) |
Nov 06, 2017 | 19.67 | 19.79 | 19.27 | 19.63 | 4,175,743 | -0.04(-0.19%) |
Nov 03, 2017 | 19.94 | 20.09 | 19.08 | 19.67 | 7,387,394 | -0.36(-1.80%) |
Nov 02, 2017 | 20.48 | 20.51 | 19.92 | 20.03 | 8,232,840 | -0.48(-2.36%) |
Nov 01, 2017 | 20.87 | 20.89 | 20.43 | 20.51 | 5,640,283 | -0.26(-1.23%) |
Oct 31, 2017 | 21.23 | 21.25 | 20.75 | 20.77 | 2,576,680 | -0.43(-2.01%) |
Oct 30, 2017 | 21.25 | 21.40 | 21.13 | 21.19 | 1,524,824 | -0.19(-0.89%) |
Oct 27, 2017 | 22.53 | 22.58 | 20.82 | 21.38 | 13,074,529 | -1.27(-5.61%) |
Oct 26, 2017 | 22.67 | 22.75 | 22.50 | 22.66 | 2,521,282 | +0.12(+0.55%) |
Oct 25, 2017 | 22.44 | 22.58 | 22.38 | 22.53 | 2,619,723 | +0.16(+0.72%) |
Oct 24, 2017 | 22.30 | 22.45 | 22.20 | 22.37 | 1,567,473 | +0.00(+0.00%) |
Oct 23, 2017 | 22.63 | 22.69 | 22.26 | 22.37 | 1,392,204 | -0.25(-1.09%) |
Oct 20, 2017 | 22.47 | 22.81 | 22.44 | 22.62 | 1,479,783 | +0.17(+0.76%) |
Oct 19, 2017 | 22.23 | 22.50 | 22.11 | 22.45 | 650,529 | +0.10(+0.47%) |
Oct 18, 2017 | 22.41 | 22.50 | 22.15 | 22.34 | 1,093,488 | -0.09(-0.42%) |
Oct 17, 2017 | 22.06 | 22.50 | 21.92 | 22.44 | 1,266,775 | +0.46(+2.07%) |
Oct 16, 2017 | 22.11 | 22.15 | 21.60 | 21.98 | 1,609,613 | -0.12(-0.56%) |
Oct 13, 2017 | 21.97 | 22.15 | 21.92 | 22.11 | 979,042 | +0.12(+0.56%) |
Oct 12, 2017 | 22.27 | 22.29 | 21.97 | 21.98 | 1,065,990 | -0.39(-1.74%) |
Oct 11, 2017 | 22.25 | 22.37 | 22.13 | 22.37 | 1,416,264 | +0.15(+0.68%) |
Oct 10, 2017 | 22.05 | 22.42 | 22.05 | 22.22 | 1,897,542 | -0.06(-0.26%) |
Oct 09, 2017 | 22.60 | 22.76 | 22.18 | 22.28 | 855,255 | -0.55(-2.41%) |
Oct 06, 2017 | 23.21 | 23.21 | 22.61 | 22.83 | 1,052,624 | -0.47(-2.04%) |
Oct 05, 2017 | 23.40 | 23.54 | 23.27 | 23.30 | 2,575,457 | -0.08(-0.32%) |
Oct 04, 2017 | 23.39 | 23.48 | 23.32 | 23.38 | 491,894 | +0.03(+0.12%) |
Oct 03, 2017 | 23.41 | 23.43 | 23.26 | 23.35 | 798,395 | -0.03(-0.12%) |