Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.01 | 24.01 | 24.01 | 0 | -0.30(-1.23%) | |
Dec 28, 2017 | 24.25 | 24.60 | 24.17 | 24.31 | 9,767,143 | +0.08(+0.33%) |
Dec 27, 2017 | 24.26 | 24.54 | 24.07 | 24.23 | 9,107,697 | -0.03(-0.12%) |
Dec 26, 2017 | 24.26 | 24.57 | 24.13 | 24.26 | 10,112,325 | -0.20(-0.82%) |
Dec 22, 2017 | 25.03 | 25.27 | 24.38 | 24.46 | 16,112,864 | -0.59(-2.36%) |
Dec 21, 2017 | 25.06 | 25.56 | 24.70 | 25.05 | 19,350,260 | -0.15(-0.60%) |
Dec 20, 2017 | 25.44 | 25.44 | 24.69 | 25.20 | 20,658,920 | +0.12(+0.48%) |
Dec 19, 2017 | 24.61 | 25.49 | 23.92 | 25.08 | 46,027,688 | +0.40(+1.62%) |
Dec 18, 2017 | 23.23 | 24.74 | 23.13 | 24.68 | 48,917,496 | +2.45(+11.02%) |
Dec 15, 2017 | 22.61 | 22.86 | 22.18 | 22.23 | 17,957,632 | -0.35(-1.55%) |
Dec 14, 2017 | 21.79 | 23.24 | 21.62 | 22.58 | 34,046,216 | +0.92(+4.25%) |
Dec 13, 2017 | 21.77 | 21.98 | 21.52 | 21.66 | 17,021,580 | +0.01(+0.05%) |
Dec 12, 2017 | 21.77 | 22.25 | 21.62 | 21.65 | 14,285,476 | -0.40(-1.81%) |
Dec 11, 2017 | 21.10 | 22.20 | 21.10 | 22.05 | 17,233,726 | +0.95(+4.50%) |
Dec 08, 2017 | 21.15 | 21.40 | 20.95 | 21.10 | 14,870,530 | +0.09(+0.43%) |
Dec 07, 2017 | 21.06 | 21.45 | 20.98 | 21.01 | 11,848,473 | -0.08(-0.38%) |
Dec 06, 2017 | 20.52 | 21.40 | 20.40 | 21.09 | 14,013,361 | +0.32(+1.54%) |
Dec 05, 2017 | 20.30 | 20.93 | 20.30 | 20.77 | 10,639,524 | +0.37(+1.81%) |
Dec 04, 2017 | 20.85 | 20.94 | 20.23 | 20.40 | 11,633,403 | -0.31(-1.50%) |
Dec 01, 2017 | 20.52 | 20.98 | 20.27 | 20.71 | 15,270,829 | +0.13(+0.63%) |
Nov 30, 2017 | 21.01 | 21.12 | 20.51 | 20.58 | 14,678,896 | -0.21(-1.01%) |
Nov 29, 2017 | 21.82 | 22.10 | 20.52 | 20.79 | 23,652,382 | -1.04(-4.76%) |
Nov 28, 2017 | 21.85 | 22.14 | 21.56 | 21.83 | 13,842,437 | +0.01(+0.05%) |
Nov 27, 2017 | 22.36 | 22.40 | 21.70 | 21.82 | 19,660,960 | -0.60(-2.68%) |
Nov 24, 2017 | 22.40 | 22.48 | 22.17 | 22.42 | 7,584,013 | +0.15(+0.67%) |
Nov 22, 2017 | 21.90 | 22.40 | 21.80 | 22.27 | 21,161,824 | +0.39(+1.78%) |
Nov 21, 2017 | 21.20 | 21.91 | 21.15 | 21.88 | 18,300,604 | +0.75(+3.55%) |
Nov 20, 2017 | 20.78 | 21.26 | 20.70 | 21.13 | 16,795,882 | +0.37(+1.78%) |
Nov 17, 2017 | 20.26 | 20.79 | 20.25 | 20.76 | 12,846,968 | +0.40(+1.96%) |
Nov 16, 2017 | 20.06 | 20.49 | 19.98 | 20.36 | 12,960,196 | +0.45(+2.26%) |
Nov 15, 2017 | 19.82 | 20.33 | 19.73 | 19.91 | 11,187,181 | -0.14(-0.70%) |
Nov 14, 2017 | 20.17 | 20.45 | 19.88 | 20.05 | 11,915,243 | -0.12(-0.59%) |
Nov 13, 2017 | 20.16 | 20.30 | 19.93 | 20.17 | 11,803,738 | -0.15(-0.74%) |
Nov 10, 2017 | 19.79 | 20.57 | 19.74 | 20.32 | 16,293,315 | +0.42(+2.11%) |
Nov 09, 2017 | 19.40 | 20.24 | 19.36 | 19.90 | 20,256,176 | +0.31(+1.58%) |
Nov 08, 2017 | 19.70 | 19.98 | 19.37 | 19.59 | 16,282,413 | -0.07(-0.36%) |
Nov 07, 2017 | 19.55 | 20.18 | 19.51 | 19.66 | 22,211,184 | +0.27(+1.39%) |
Nov 06, 2017 | 19.78 | 19.85 | 19.26 | 19.39 | 25,558,806 | -0.51(-2.56%) |
Nov 03, 2017 | 19.87 | 20.24 | 19.52 | 19.90 | 22,259,550 | +0.19(+0.96%) |
Nov 02, 2017 | 20.50 | 20.63 | 19.64 | 19.71 | 24,458,420 | -0.90(-4.37%) |
Nov 01, 2017 | 20.74 | 20.99 | 20.40 | 20.61 | 18,823,050 | -0.01(-0.05%) |
Oct 31, 2017 | 21.26 | 21.56 | 20.46 | 20.62 | 28,036,896 | -0.63(-2.96%) |
Oct 30, 2017 | 21.40 | 21.77 | 21.06 | 21.25 | 34,009,336 | -0.43(-1.98%) |
Oct 27, 2017 | 20.18 | 21.96 | 20.15 | 21.68 | 63,611,092 | +1.37(+6.75%) |
Oct 26, 2017 | 19.22 | 20.63 | 18.90 | 20.31 | 112,256,952 | +3.17(+18.49%) |
Oct 25, 2017 | 17.20 | 17.41 | 17.03 | 17.14 | 19,751,340 | -0.11(-0.64%) |
Oct 24, 2017 | 17.50 | 17.60 | 17.23 | 17.25 | 12,532,287 | -0.12(-0.69%) |
Oct 23, 2017 | 17.94 | 17.95 | 17.34 | 17.37 | 13,993,708 | -0.50(-2.80%) |
Oct 20, 2017 | 17.98 | 18.06 | 17.83 | 17.87 | 7,257,730 | -0.02(-0.11%) |
Oct 19, 2017 | 17.84 | 17.95 | 17.65 | 17.89 | 9,281,278 | -0.13(-0.72%) |
Oct 18, 2017 | 18.23 | 18.35 | 17.97 | 18.02 | 7,763,496 | -0.26(-1.42%) |
Oct 17, 2017 | 18.31 | 18.46 | 18.11 | 18.28 | 8,932,415 | -0.05(-0.27%) |
Oct 16, 2017 | 18.59 | 18.61 | 18.23 | 18.33 | 13,006,442 | -0.30(-1.61%) |
Oct 13, 2017 | 18.45 | 18.79 | 18.35 | 18.63 | 15,809,855 | +0.18(+0.98%) |
Oct 12, 2017 | 17.77 | 18.66 | 17.73 | 18.45 | 30,709,104 | +0.72(+4.06%) |
Oct 11, 2017 | 17.47 | 17.78 | 17.43 | 17.73 | 9,983,227 | +0.32(+1.84%) |
Oct 10, 2017 | 17.77 | 17.93 | 17.39 | 17.41 | 10,179,227 | -0.26(-1.47%) |
Oct 09, 2017 | 17.82 | 18.05 | 17.65 | 17.67 | 8,812,678 | -0.18(-1.01%) |
Oct 06, 2017 | 18.03 | 18.13 | 17.66 | 17.85 | 16,418,956 | -0.40(-2.19%) |
Oct 05, 2017 | 17.80 | 18.29 | 17.74 | 18.25 | 21,242,832 | +0.50(+2.82%) |
Oct 04, 2017 | 17.82 | 17.82 | 17.50 | 17.75 | 17,351,008 | +0.16(+0.91%) |
Oct 03, 2017 | 17.13 | 17.63 | 17.12 | 17.59 | 13,031,221 | +0.50(+2.93%) |