Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.79 | 23.79 | 23.79 | 0 | -0.22(-0.91%) | |
Dec 28, 2017 | 24.49 | 24.65 | 23.87 | 24.01 | 1,661,535 | -0.25(-1.02%) |
Dec 27, 2017 | 25.48 | 25.75 | 24.21 | 24.26 | 3,708,242 | -0.86(-3.40%) |
Dec 26, 2017 | 24.19 | 25.57 | 24.16 | 25.12 | 3,532,879 | +1.15(+4.81%) |
Dec 22, 2017 | 25.41 | 25.46 | 23.73 | 23.96 | 7,490,582 | -0.32(-1.31%) |
Dec 21, 2017 | 19.82 | 26.10 | 19.76 | 24.28 | 17,007,948 | +4.41(+22.16%) |
Dec 20, 2017 | 20.21 | 20.21 | 19.77 | 19.88 | 875,064 | +0.00(+0.00%) |
Dec 19, 2017 | 19.86 | 20.06 | 19.73 | 19.88 | 1,143,150 | +0.20(+1.01%) |
Dec 18, 2017 | 19.82 | 19.90 | 19.59 | 19.68 | 1,438,603 | +0.27(+1.38%) |
Dec 15, 2017 | 19.65 | 19.80 | 19.39 | 19.41 | 1,298,372 | +0.01(+0.05%) |
Dec 14, 2017 | 19.54 | 19.64 | 19.38 | 19.40 | 672,645 | -0.17(-0.86%) |
Dec 13, 2017 | 20.25 | 20.40 | 19.50 | 19.57 | 890,651 | -0.41(-2.04%) |
Dec 12, 2017 | 19.94 | 20.10 | 19.75 | 19.98 | 1,987,504 | -0.17(-0.84%) |
Dec 11, 2017 | 19.84 | 20.23 | 19.76 | 20.15 | 1,079,088 | +0.31(+1.55%) |
Dec 08, 2017 | 19.64 | 19.93 | 19.55 | 19.84 | 1,556,102 | +0.30(+1.53%) |
Dec 07, 2017 | 19.14 | 19.68 | 19.08 | 19.54 | 1,711,296 | -0.01(-0.05%) |
Dec 06, 2017 | 19.15 | 19.66 | 19.09 | 19.55 | 1,112,023 | +0.45(+2.34%) |
Dec 05, 2017 | 19.05 | 19.26 | 19.01 | 19.10 | 1,289,990 | +0.21(+1.11%) |
Dec 04, 2017 | 18.99 | 19.38 | 18.88 | 18.89 | 1,223,016 | +0.05(+0.26%) |
Dec 01, 2017 | 19.02 | 19.09 | 18.80 | 18.84 | 928,740 | -0.19(-0.99%) |
Nov 30, 2017 | 18.98 | 19.16 | 18.89 | 19.03 | 1,011,586 | -0.13(-0.67%) |
Nov 29, 2017 | 19.23 | 19.40 | 19.09 | 19.16 | 1,213,868 | -0.03(-0.16%) |
Nov 28, 2017 | 19.21 | 19.33 | 19.05 | 19.19 | 1,338,302 | +0.12(+0.63%) |
Nov 27, 2017 | 18.91 | 19.11 | 18.80 | 19.07 | 789,689 | -0.21(-1.08%) |
Nov 24, 2017 | 19.27 | 19.32 | 19.18 | 19.28 | 312,634 | +0.04(+0.21%) |
Nov 22, 2017 | 19.27 | 19.34 | 19.13 | 19.24 | 542,259 | +0.17(+0.89%) |
Nov 21, 2017 | 19.25 | 19.25 | 19.02 | 19.07 | 811,926 | +0.27(+1.43%) |
Nov 20, 2017 | 18.65 | 19.00 | 18.60 | 18.80 | 1,057,821 | +0.13(+0.69%) |
Nov 17, 2017 | 18.61 | 18.76 | 18.61 | 18.67 | 932,793 | +0.06(+0.32%) |
Nov 16, 2017 | 18.68 | 18.70 | 18.49 | 18.61 | 917,718 | +0.24(+1.30%) |
Nov 15, 2017 | 18.42 | 18.49 | 18.26 | 18.38 | 481,856 | -0.11(-0.59%) |
Nov 14, 2017 | 18.81 | 18.86 | 18.40 | 18.48 | 944,787 | -0.37(-1.95%) |
Nov 13, 2017 | 18.89 | 18.94 | 18.71 | 18.85 | 840,314 | -0.16(-0.84%) |
Nov 10, 2017 | 19.12 | 19.21 | 18.97 | 19.01 | 723,899 | -0.41(-2.10%) |
Nov 09, 2017 | 19.76 | 19.94 | 19.38 | 19.42 | 826,519 | -0.34(-1.71%) |
Nov 08, 2017 | 19.96 | 19.97 | 19.54 | 19.76 | 2,360,084 | -0.19(-0.95%) |
Nov 07, 2017 | 19.78 | 20.00 | 19.69 | 19.95 | 2,949,607 | +0.02(+0.10%) |
Nov 06, 2017 | 19.69 | 20.01 | 19.63 | 19.93 | 1,639,596 | +0.18(+0.91%) |
Nov 03, 2017 | 19.32 | 19.97 | 19.26 | 19.75 | 3,929,577 | +0.65(+3.38%) |
Nov 02, 2017 | 18.97 | 19.15 | 18.86 | 19.10 | 1,667,467 | +0.12(+0.63%) |
Nov 01, 2017 | 19.24 | 19.50 | 18.94 | 18.98 | 2,632,662 | -0.05(-0.26%) |
Oct 31, 2017 | 18.51 | 19.13 | 18.35 | 19.03 | 3,223,714 | +0.31(+1.65%) |
Oct 30, 2017 | 18.62 | 18.76 | 18.39 | 18.72 | 2,644,767 | -0.40(-2.08%) |
Oct 27, 2017 | 19.12 | 19.28 | 18.98 | 19.12 | 2,627,964 | -0.58(-2.93%) |
Oct 26, 2017 | 20.20 | 20.20 | 19.50 | 19.70 | 2,872,793 | -0.02(-0.10%) |
Oct 25, 2017 | 19.89 | 19.91 | 19.24 | 19.72 | 2,194,878 | -0.30(-1.49%) |
Oct 24, 2017 | 20.02 | 20.07 | 19.84 | 20.02 | 2,333,111 | +0.06(+0.30%) |
Oct 23, 2017 | 20.21 | 20.21 | 19.74 | 19.96 | 2,213,728 | -0.32(-1.57%) |
Oct 20, 2017 | 20.46 | 20.46 | 20.22 | 20.27 | 1,612,574 | -0.04(-0.20%) |
Oct 19, 2017 | 20.20 | 20.38 | 20.12 | 20.31 | 2,295,876 | +0.05(+0.25%) |
Oct 18, 2017 | 20.23 | 20.54 | 20.16 | 20.26 | 2,859,273 | +0.07(+0.34%) |
Oct 17, 2017 | 20.31 | 20.48 | 19.76 | 20.20 | 6,379,551 | -1.10(-5.18%) |
Oct 16, 2017 | 22.02 | 22.07 | 21.28 | 21.30 | 1,112,850 | -0.63(-2.86%) |
Oct 13, 2017 | 22.17 | 22.18 | 21.86 | 21.93 | 1,133,711 | -0.24(-1.08%) |
Oct 12, 2017 | 22.16 | 22.44 | 21.84 | 22.16 | 2,834,140 | -0.10(-0.45%) |
Oct 11, 2017 | 22.58 | 22.65 | 22.14 | 22.26 | 996,469 | -0.23(-1.02%) |
Oct 10, 2017 | 22.21 | 22.54 | 21.23 | 22.49 | 1,877,963 | +0.11(+0.49%) |
Oct 09, 2017 | 22.63 | 22.63 | 22.28 | 22.38 | 1,157,643 | -0.20(-0.88%) |
Oct 06, 2017 | 22.17 | 22.87 | 22.07 | 22.58 | 1,567,846 | +0.16(+0.71%) |
Oct 05, 2017 | 22.86 | 22.99 | 22.40 | 22.42 | 1,006,210 | -0.35(-1.53%) |
Oct 04, 2017 | 22.79 | 22.85 | 22.67 | 22.77 | 1,392,116 | -0.01(-0.04%) |
Oct 03, 2017 | 22.80 | 22.83 | 22.65 | 22.78 | 2,052,087 | +0.03(+0.13%) |