Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.93 | 20.93 | 20.93 | 0 | -0.46(-2.15%) | |
Dec 28, 2017 | 21.56 | 21.63 | 21.16 | 21.39 | 2,029,410 | -0.16(-0.74%) |
Dec 27, 2017 | 21.69 | 21.84 | 21.52 | 21.55 | 1,398,746 | -0.14(-0.65%) |
Dec 26, 2017 | 21.63 | 21.86 | 21.49 | 21.69 | 2,254,446 | +0.00(+0.00%) |
Dec 22, 2017 | 21.59 | 21.79 | 21.33 | 21.69 | 2,041,611 | +0.07(+0.32%) |
Dec 21, 2017 | 21.17 | 21.71 | 21.15 | 21.62 | 2,507,444 | +0.24(+1.12%) |
Dec 20, 2017 | 21.09 | 21.41 | 20.98 | 21.38 | 2,231,419 | +0.31(+1.47%) |
Dec 19, 2017 | 21.07 | 21.36 | 20.95 | 21.07 | 3,055,014 | +0.00(+0.00%) |
Dec 18, 2017 | 21.35 | 21.56 | 21.06 | 21.07 | 3,326,676 | -0.26(-1.22%) |
Dec 15, 2017 | 21.31 | 21.54 | 21.24 | 21.33 | 3,357,297 | +0.08(+0.38%) |
Dec 14, 2017 | 21.54 | 21.57 | 21.17 | 21.25 | 2,355,862 | -0.25(-1.16%) |
Dec 13, 2017 | 21.58 | 21.87 | 21.46 | 21.50 | 3,358,012 | -0.08(-0.37%) |
Dec 12, 2017 | 21.83 | 21.84 | 21.53 | 21.58 | 5,586,636 | -0.19(-0.87%) |
Dec 11, 2017 | 20.96 | 21.80 | 20.96 | 21.77 | 4,290,866 | +0.84(+4.01%) |
Dec 08, 2017 | 20.50 | 21.30 | 20.30 | 20.93 | 5,960,151 | +0.00(+0.00%) |
Dec 07, 2017 | 21.75 | 21.81 | 19.99 | 15,364,045 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.28 | 21.55 | 21.10 | 21.17 | 5,206,898 | -0.27(-1.26%) |
Dec 05, 2017 | 21.31 | 21.76 | 21.01 | 21.44 | 3,446,418 | -0.16(-0.74%) |
Dec 04, 2017 | 21.92 | 22.03 | 21.43 | 21.60 | 3,235,120 | -0.13(-0.60%) |
Dec 01, 2017 | 21.53 | 21.80 | 21.14 | 21.73 | 2,891,089 | -0.02(-0.09%) |
Nov 30, 2017 | 21.46 | 22.00 | 21.41 | 21.75 | 2,673,023 | +0.39(+1.83%) |
Nov 29, 2017 | 21.61 | 21.70 | 21.18 | 21.36 | 3,062,201 | -0.25(-1.16%) |
Nov 28, 2017 | 21.65 | 21.69 | 21.38 | 21.61 | 1,820,582 | +0.13(+0.61%) |
Nov 27, 2017 | 21.61 | 21.94 | 21.25 | 21.48 | 3,730,584 | +0.50(+2.38%) |
Nov 24, 2017 | 20.79 | 21.08 | 20.79 | 20.98 | 676,544 | +0.14(+0.67%) |
Nov 22, 2017 | 20.58 | 21.13 | 20.58 | 20.84 | 1,602,284 | +0.32(+1.56%) |
Nov 21, 2017 | 20.55 | 20.80 | 20.44 | 20.52 | 2,087,187 | +0.03(+0.15%) |
Nov 20, 2017 | 20.21 | 20.74 | 20.20 | 20.49 | 2,052,831 | +0.28(+1.39%) |
Nov 17, 2017 | 20.36 | 20.48 | 20.18 | 20.21 | 2,518,983 | -0.19(-0.93%) |
Nov 16, 2017 | 20.00 | 20.50 | 19.93 | 20.40 | 2,973,899 | +0.56(+2.82%) |
Nov 15, 2017 | 19.50 | 19.99 | 19.40 | 19.84 | 3,051,643 | +0.19(+0.97%) |
Nov 14, 2017 | 19.74 | 19.93 | 19.61 | 19.65 | 2,313,273 | -0.04(-0.20%) |
Nov 13, 2017 | 19.76 | 19.95 | 19.63 | 19.69 | 3,661,555 | -0.25(-1.25%) |
Nov 10, 2017 | 19.65 | 20.11 | 19.61 | 19.94 | 2,795,833 | +0.37(+1.89%) |
Nov 09, 2017 | 20.03 | 20.31 | 19.48 | 19.57 | 5,243,825 | -0.92(-4.49%) |
Nov 08, 2017 | 20.00 | 20.54 | 19.71 | 20.49 | 2,187,462 | +0.53(+2.66%) |
Nov 07, 2017 | 20.19 | 20.35 | 19.91 | 19.96 | 2,487,718 | -0.44(-2.16%) |
Nov 06, 2017 | 20.30 | 20.72 | 20.19 | 20.40 | 1,673,665 | +0.26(+1.29%) |
Nov 03, 2017 | 19.94 | 20.22 | 19.76 | 20.14 | 2,864,334 | +0.38(+1.92%) |
Nov 02, 2017 | 20.63 | 20.63 | 19.52 | 19.76 | 7,177,344 | -1.12(-5.36%) |
Nov 01, 2017 | 21.51 | 21.51 | 20.86 | 20.88 | 2,105,319 | -0.39(-1.83%) |
Oct 31, 2017 | 20.96 | 21.43 | 20.91 | 21.27 | 2,855,873 | +0.46(+2.21%) |
Oct 30, 2017 | 20.84 | 21.00 | 20.29 | 20.81 | 2,865,651 | -0.12(-0.57%) |
Oct 27, 2017 | 21.41 | 21.50 | 20.89 | 20.93 | 4,860,859 | -0.30(-1.41%) |
Oct 26, 2017 | 21.47 | 21.59 | 21.14 | 21.23 | 3,344,371 | -0.62(-2.84%) |
Oct 25, 2017 | 21.98 | 22.17 | 21.66 | 21.85 | 3,004,819 | -0.31(-1.40%) |
Oct 24, 2017 | 22.10 | 22.37 | 22.05 | 22.16 | 2,575,011 | +0.11(+0.50%) |
Oct 23, 2017 | 21.94 | 22.13 | 21.82 | 22.05 | 2,083,835 | +0.11(+0.50%) |
Oct 20, 2017 | 21.65 | 22.04 | 21.45 | 21.94 | 2,313,652 | +0.53(+2.48%) |
Oct 19, 2017 | 21.10 | 21.73 | 21.10 | 21.41 | 2,119,098 | -0.01(-0.05%) |
Oct 18, 2017 | 21.47 | 21.59 | 21.27 | 21.42 | 2,098,049 | +0.17(+0.80%) |
Oct 17, 2017 | 21.32 | 21.47 | 21.12 | 21.25 | 4,313,644 | -0.04(-0.19%) |
Oct 16, 2017 | 21.83 | 21.84 | 21.12 | 21.29 | 4,014,957 | -0.58(-2.65%) |
Oct 13, 2017 | 21.72 | 21.89 | 21.58 | 21.87 | 1,468,175 | +0.10(+0.46%) |
Oct 12, 2017 | 21.40 | 22.10 | 21.13 | 21.77 | 2,855,872 | +0.17(+0.79%) |
Oct 11, 2017 | 21.65 | 21.89 | 21.51 | 21.60 | 2,614,948 | -0.14(-0.64%) |
Oct 10, 2017 | 22.14 | 22.20 | 21.67 | 21.74 | 2,208,222 | -0.30(-1.36%) |
Oct 09, 2017 | 22.22 | 22.37 | 21.78 | 22.04 | 2,005,972 | -0.17(-0.77%) |
Oct 06, 2017 | 22.11 | 22.36 | 22.11 | 22.21 | 1,866,212 | -0.01(-0.05%) |
Oct 05, 2017 | 22.17 | 22.34 | 22.08 | 22.22 | 2,198,941 | +0.12(+0.54%) |
Oct 04, 2017 | 22.22 | 22.31 | 21.97 | 22.10 | 2,482,357 | -0.16(-0.72%) |
Oct 03, 2017 | 22.59 | 22.63 | 22.16 | 22.26 | 2,482,349 | -0.30(-1.33%) |