Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.30 | 27.30 | 27.30 | 0 | -0.14(-0.51%) | |
Dec 28, 2017 | 27.75 | 27.82 | 27.30 | 27.44 | 1,949,500 | -0.04(-0.14%) |
Dec 27, 2017 | 27.36 | 27.73 | 27.26 | 27.48 | 1,998,380 | +0.54(+1.99%) |
Dec 26, 2017 | 26.74 | 26.98 | 26.61 | 26.94 | 1,261,924 | +0.19(+0.70%) |
Dec 22, 2017 | 26.67 | 27.05 | 26.61 | 26.75 | 1,271,520 | -0.11(-0.42%) |
Dec 21, 2017 | 26.86 | 27.31 | 26.53 | 26.87 | 1,832,715 | +0.10(+0.39%) |
Dec 20, 2017 | 26.55 | 26.82 | 26.24 | 26.76 | 2,273,598 | +0.22(+0.81%) |
Dec 19, 2017 | 26.60 | 27.02 | 26.38 | 26.55 | 3,652,276 | +0.73(+2.84%) |
Dec 18, 2017 | 25.55 | 25.88 | 25.34 | 25.81 | 2,232,027 | +0.39(+1.52%) |
Dec 15, 2017 | 25.00 | 25.47 | 24.56 | 25.43 | 2,768,908 | +0.48(+1.92%) |
Dec 14, 2017 | 24.01 | 25.10 | 24.01 | 24.95 | 3,567,159 | +0.64(+2.63%) |
Dec 13, 2017 | 24.50 | 24.84 | 24.30 | 24.31 | 3,737,914 | -0.24(-1.00%) |
Dec 12, 2017 | 24.59 | 24.77 | 24.20 | 24.55 | 2,158,333 | -0.23(-0.95%) |
Dec 11, 2017 | 24.74 | 24.91 | 24.37 | 24.79 | 2,912,410 | +0.49(+2.01%) |
Dec 08, 2017 | 24.53 | 24.73 | 24.21 | 24.30 | 1,946,937 | -0.01(-0.04%) |
Dec 07, 2017 | 23.78 | 24.42 | 23.72 | 24.31 | 2,829,039 | +0.70(+2.95%) |
Dec 06, 2017 | 23.96 | 24.13 | 23.43 | 23.61 | 3,186,370 | -0.42(-1.76%) |
Dec 05, 2017 | 23.83 | 24.37 | 23.51 | 24.04 | 4,189,254 | +0.08(+0.35%) |
Dec 04, 2017 | 25.09 | 25.22 | 23.78 | 23.95 | 3,298,193 | -1.02(-4.07%) |
Dec 01, 2017 | 24.79 | 25.82 | 24.52 | 24.97 | 5,099,666 | +0.42(+1.72%) |
Nov 30, 2017 | 24.33 | 24.76 | 23.74 | 24.54 | 3,073,339 | +0.24(+1.01%) |
Nov 29, 2017 | 24.67 | 24.68 | 23.94 | 24.30 | 1,712,589 | -0.39(-1.56%) |
Nov 28, 2017 | 24.80 | 25.11 | 24.66 | 24.68 | 2,683,008 | +0.07(+0.27%) |
Nov 27, 2017 | 24.86 | 24.86 | 24.57 | 24.62 | 1,543,898 | -0.29(-1.17%) |
Nov 24, 2017 | 25.00 | 25.07 | 24.79 | 24.91 | 1,448,991 | -0.07(-0.26%) |
Nov 22, 2017 | 24.90 | 25.15 | 24.64 | 24.98 | 2,170,585 | +0.24(+0.99%) |
Nov 21, 2017 | 24.66 | 24.87 | 24.30 | 24.73 | 2,979,004 | +0.12(+0.50%) |
Nov 20, 2017 | 24.37 | 24.90 | 24.11 | 24.61 | 3,508,498 | +0.69(+2.87%) |
Nov 17, 2017 | 23.62 | 23.97 | 23.62 | 23.92 | 2,436,389 | +0.24(+1.03%) |
Nov 16, 2017 | 23.42 | 23.83 | 23.41 | 23.68 | 1,328,044 | +0.26(+1.12%) |
Nov 15, 2017 | 22.95 | 23.48 | 22.63 | 23.42 | 1,641,209 | +0.25(+1.10%) |
Nov 14, 2017 | 23.16 | 23.49 | 23.04 | 23.16 | 2,083,735 | -0.46(-1.95%) |
Nov 13, 2017 | 23.50 | 23.88 | 23.46 | 23.62 | 1,281,801 | +0.02(+0.08%) |
Nov 10, 2017 | 23.55 | 23.96 | 23.48 | 23.60 | 1,627,149 | -0.03(-0.12%) |
Nov 09, 2017 | 23.44 | 23.75 | 23.34 | 23.63 | 1,486,261 | +0.01(+0.04%) |
Nov 08, 2017 | 23.41 | 24.01 | 23.32 | 23.62 | 2,668,418 | +0.20(+0.84%) |
Nov 07, 2017 | 24.46 | 24.59 | 23.40 | 23.43 | 3,443,324 | -0.79(-3.25%) |
Nov 06, 2017 | 24.28 | 24.86 | 24.06 | 24.21 | 3,598,765 | -0.06(-0.23%) |
Nov 03, 2017 | 24.20 | 24.37 | 23.92 | 24.27 | 3,400,202 | +0.35(+1.45%) |
Nov 02, 2017 | 23.93 | 24.39 | 22.53 | 23.92 | 7,729,092 | -0.92(-3.70%) |
Nov 01, 2017 | 24.33 | 24.85 | 23.81 | 24.84 | 7,316,685 | +1.16(+4.90%) |
Oct 31, 2017 | 22.68 | 23.72 | 22.49 | 23.68 | 7,421,189 | +1.54(+6.94%) |
Oct 30, 2017 | 21.70 | 22.19 | 21.58 | 22.14 | 3,004,673 | +0.34(+1.55%) |
Oct 27, 2017 | 21.89 | 21.98 | 21.45 | 21.81 | 1,685,378 | -0.02(-0.09%) |
Oct 26, 2017 | 21.96 | 22.01 | 21.22 | 21.82 | 2,313,161 | +0.24(+1.13%) |
Oct 25, 2017 | 21.98 | 22.37 | 21.53 | 21.58 | 2,904,659 | -0.51(-2.29%) |
Oct 24, 2017 | 22.40 | 22.40 | 22.06 | 22.09 | 978,887 | -0.19(-0.84%) |
Oct 23, 2017 | 22.35 | 22.55 | 22.20 | 22.27 | 1,184,881 | -0.12(-0.54%) |
Oct 20, 2017 | 21.94 | 22.61 | 21.94 | 22.40 | 5,982,287 | +0.68(+3.15%) |
Oct 19, 2017 | 21.54 | 21.75 | 21.33 | 21.71 | 2,383,909 | -0.09(-0.43%) |
Oct 18, 2017 | 21.81 | 21.90 | 21.66 | 21.81 | 1,954,175 | +0.00(+0.00%) |
Oct 17, 2017 | 22.13 | 22.20 | 21.69 | 21.81 | 3,042,200 | -0.40(-1.81%) |
Oct 16, 2017 | 22.75 | 22.76 | 22.18 | 22.21 | 2,036,337 | +0.01(+0.04%) |
Oct 13, 2017 | 22.58 | 22.67 | 22.11 | 22.20 | 2,847,762 | -0.34(-1.50%) |
Oct 12, 2017 | 22.95 | 22.99 | 22.46 | 22.54 | 3,498,990 | -0.29(-1.27%) |
Oct 11, 2017 | 22.48 | 22.89 | 22.48 | 22.83 | 4,608,770 | +0.16(+0.70%) |
Oct 10, 2017 | 22.48 | 22.70 | 22.39 | 22.67 | 2,800,444 | +0.30(+1.34%) |
Oct 09, 2017 | 21.74 | 22.55 | 21.66 | 22.37 | 2,896,554 | +0.29(+1.31%) |
Oct 06, 2017 | 22.01 | 22.27 | 21.89 | 22.08 | 2,317,291 | -0.38(-1.71%) |
Oct 05, 2017 | 22.67 | 23.01 | 22.37 | 22.46 | 2,886,069 | -0.16(-0.70%) |
Oct 04, 2017 | 22.71 | 22.80 | 22.45 | 22.62 | 1,461,048 | -0.05(-0.21%) |
Oct 03, 2017 | 22.57 | 22.84 | 22.48 | 22.67 | 2,538,953 | +0.09(+0.42%) |