Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.72 | 23.72 | 23.72 | 0 | -0.31(-1.28%) | |
Dec 28, 2017 | 24.20 | 24.36 | 23.91 | 24.02 | 2,014,173 | -0.01(-0.03%) |
Dec 27, 2017 | 23.97 | 24.12 | 23.87 | 24.03 | 1,593,684 | +0.02(+0.07%) |
Dec 26, 2017 | 23.95 | 24.21 | 23.95 | 24.02 | 2,799,655 | +0.00(+0.00%) |
Dec 22, 2017 | 23.88 | 24.06 | 23.82 | 24.02 | 2,288,102 | +0.15(+0.63%) |
Dec 21, 2017 | 23.78 | 24.06 | 23.72 | 23.87 | 2,813,311 | +0.15(+0.63%) |
Dec 20, 2017 | 23.51 | 23.81 | 23.45 | 23.72 | 2,768,816 | +0.05(+0.21%) |
Dec 19, 2017 | 23.71 | 23.91 | 23.50 | 23.67 | 4,953,543 | -0.13(-0.56%) |
Dec 18, 2017 | 23.75 | 24.18 | 23.71 | 23.80 | 5,944,866 | +0.17(+0.70%) |
Dec 15, 2017 | 24.08 | 24.12 | 23.59 | 23.63 | 10,581,132 | -0.33(-1.39%) |
Dec 14, 2017 | 24.12 | 24.22 | 23.96 | 23.97 | 3,824,945 | -0.26(-1.07%) |
Dec 13, 2017 | 24.13 | 24.35 | 23.56 | 24.22 | 4,881,303 | +0.16(+0.66%) |
Dec 12, 2017 | 24.07 | 24.60 | 23.59 | 24.07 | 8,381,856 | +0.44(+1.87%) |
Dec 11, 2017 | 23.68 | 23.76 | 23.54 | 23.62 | 4,064,870 | +0.01(+0.04%) |
Dec 08, 2017 | 23.64 | 23.76 | 23.45 | 23.62 | 3,867,565 | -0.03(-0.14%) |
Dec 07, 2017 | 23.30 | 23.69 | 23.27 | 23.65 | 5,175,686 | +0.38(+1.65%) |
Dec 06, 2017 | 23.03 | 23.40 | 23.00 | 23.27 | 5,186,704 | +0.00(+0.00%) |
Dec 05, 2017 | 23.42 | 23.52 | 22.96 | 8,578,739 | +0.00(+0.00%) | |
Dec 04, 2017 | 23.69 | 23.69 | 23.21 | 23.27 | 9,585,261 | -0.35(-1.48%) |
Dec 01, 2017 | 23.11 | 24.13 | 22.94 | 23.62 | 14,488,103 | +0.52(+2.23%) |
Nov 30, 2017 | 22.51 | 23.91 | 22.51 | 23.10 | 40,211,176 | -1.46(-5.93%) |
Nov 29, 2017 | 23.43 | 24.84 | 23.42 | 24.56 | 33,175,956 | +1.18(+5.04%) |
Nov 28, 2017 | 22.72 | 23.46 | 22.68 | 23.38 | 10,931,887 | +0.67(+2.96%) |
Nov 27, 2017 | 22.77 | 22.91 | 22.47 | 22.71 | 8,302,638 | +0.03(+0.15%) |
Nov 24, 2017 | 22.40 | 22.76 | 22.32 | 22.67 | 3,002,409 | +0.27(+1.22%) |
Nov 22, 2017 | 22.47 | 22.73 | 22.36 | 22.40 | 5,811,391 | +0.02(+0.11%) |
Nov 21, 2017 | 22.56 | 22.62 | 22.22 | 22.38 | 6,272,275 | +0.01(+0.04%) |
Nov 20, 2017 | 21.60 | 22.47 | 21.57 | 22.37 | 8,281,839 | +0.56(+2.55%) |
Nov 17, 2017 | 21.67 | 21.91 | 21.56 | 21.81 | 5,432,893 | +0.09(+0.42%) |
Nov 16, 2017 | 21.67 | 21.94 | 21.60 | 21.72 | 6,544,329 | +0.20(+0.93%) |
Nov 15, 2017 | 21.78 | 22.32 | 21.48 | 21.52 | 10,510,829 | -0.40(-1.82%) |
Nov 14, 2017 | 21.02 | 22.12 | 21.01 | 21.92 | 15,197,699 | +0.89(+4.22%) |
Nov 13, 2017 | 20.64 | 21.15 | 20.62 | 21.03 | 7,424,291 | +0.30(+1.44%) |
Nov 10, 2017 | 20.82 | 20.88 | 20.52 | 20.73 | 8,771,461 | -0.29(-1.38%) |
Nov 09, 2017 | 20.39 | 21.12 | 20.36 | 21.02 | 16,153,429 | +0.46(+2.26%) |
Nov 08, 2017 | 20.30 | 20.62 | 20.18 | 20.56 | 6,581,150 | +0.24(+1.18%) |
Nov 07, 2017 | 20.51 | 20.58 | 20.29 | 20.32 | 6,146,040 | -0.20(-0.97%) |
Nov 06, 2017 | 20.29 | 20.62 | 20.25 | 20.52 | 7,293,364 | +0.16(+0.77%) |
Nov 03, 2017 | 20.32 | 20.47 | 20.19 | 20.36 | 5,501,461 | +0.12(+0.61%) |
Nov 02, 2017 | 20.56 | 20.58 | 20.21 | 20.24 | 6,670,880 | -0.38(-1.85%) |
Nov 01, 2017 | 20.73 | 20.73 | 20.33 | 20.62 | 7,954,565 | +0.02(+0.12%) |
Oct 31, 2017 | 20.67 | 20.88 | 20.57 | 20.59 | 8,075,194 | -0.07(-0.36%) |
Oct 30, 2017 | 20.91 | 20.92 | 20.51 | 20.67 | 8,688,219 | -0.23(-1.11%) |
Oct 27, 2017 | 20.68 | 20.97 | 20.55 | 20.90 | 9,437,028 | +0.28(+1.37%) |
Oct 26, 2017 | 20.37 | 20.68 | 20.32 | 20.62 | 11,926,457 | +0.25(+1.22%) |
Oct 25, 2017 | 19.96 | 20.82 | 19.80 | 20.37 | 16,930,602 | -1.33(-6.12%) |
Oct 24, 2017 | 21.40 | 21.75 | 21.39 | 21.70 | 7,167,690 | +0.33(+1.55%) |
Oct 23, 2017 | 21.66 | 21.70 | 21.35 | 21.36 | 5,974,240 | -0.22(-1.04%) |
Oct 20, 2017 | 21.61 | 21.72 | 21.56 | 21.59 | 4,219,161 | +0.17(+0.81%) |
Oct 19, 2017 | 21.50 | 21.64 | 21.39 | 21.41 | 3,856,631 | -0.22(-1.00%) |
Oct 18, 2017 | 21.66 | 21.76 | 21.60 | 21.63 | 4,317,213 | -0.02(-0.11%) |
Oct 17, 2017 | 21.56 | 21.66 | 21.50 | 21.65 | 4,878,293 | +0.06(+0.27%) |
Oct 16, 2017 | 21.36 | 21.73 | 21.36 | 21.60 | 7,304,434 | +0.18(+0.85%) |
Oct 13, 2017 | 21.09 | 21.50 | 20.89 | 21.41 | 9,632,892 | +0.29(+1.37%) |
Oct 12, 2017 | 21.33 | 22.14 | 20.80 | 21.12 | 23,912,002 | -1.15(-5.18%) |
Oct 11, 2017 | 22.39 | 22.39 | 21.78 | 22.28 | 13,476,591 | -0.37(-1.65%) |
Oct 10, 2017 | 22.72 | 22.90 | 22.59 | 22.65 | 5,841,209 | -0.01(-0.04%) |
Oct 09, 2017 | 23.52 | 23.52 | 22.55 | 22.66 | 10,223,484 | -0.92(-3.90%) |
Oct 06, 2017 | 23.57 | 23.74 | 23.52 | 23.58 | 7,177,090 | -0.02(-0.07%) |
Oct 05, 2017 | 23.80 | 23.89 | 23.53 | 23.59 | 5,359,220 | -0.20(-0.84%) |
Oct 04, 2017 | 23.67 | 23.86 | 23.50 | 23.79 | 6,882,796 | +0.12(+0.53%) |
Oct 03, 2017 | 23.53 | 23.68 | 23.32 | 23.67 | 3,768,949 | +0.13(+0.56%) |