Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.71 | 23.71 | 23.71 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 23.23 | 23.81 | 23.13 | 23.71 | 133,773 | +0.50(+2.15%) |
Dec 27, 2017 | 23.14 | 23.25 | 23.09 | 23.21 | 84,433 | +0.06(+0.26%) |
Dec 26, 2017 | 23.15 | 23.45 | 23.13 | 23.15 | 68,394 | +0.00(+0.00%) |
Dec 22, 2017 | 23.26 | 23.54 | 23.02 | 23.15 | 233,708 | -0.13(-0.56%) |
Dec 21, 2017 | 23.09 | 23.53 | 22.97 | 23.28 | 325,206 | +0.16(+0.69%) |
Dec 20, 2017 | 23.02 | 23.61 | 22.99 | 23.12 | 479,964 | +0.13(+0.57%) |
Dec 19, 2017 | 23.79 | 23.79 | 22.78 | 22.99 | 453,873 | -0.87(-3.65%) |
Dec 18, 2017 | 23.42 | 24.52 | 23.40 | 23.86 | 605,287 | +0.44(+1.88%) |
Dec 15, 2017 | 23.36 | 23.58 | 23.05 | 23.42 | 4,606,970 | +0.10(+0.43%) |
Dec 14, 2017 | 23.29 | 23.53 | 23.22 | 23.32 | 526,631 | +0.04(+0.17%) |
Dec 13, 2017 | 23.56 | 23.90 | 23.02 | 23.28 | 452,819 | -0.33(-1.40%) |
Dec 12, 2017 | 23.50 | 23.67 | 23.04 | 23.61 | 272,916 | +0.11(+0.47%) |
Dec 11, 2017 | 23.02 | 23.60 | 23.00 | 23.50 | 494,159 | +0.31(+1.34%) |
Dec 08, 2017 | 22.75 | 23.84 | 22.74 | 23.19 | 583,957 | +0.44(+1.93%) |
Dec 07, 2017 | 23.10 | 23.10 | 22.55 | 22.75 | 529,534 | -0.28(-1.22%) |
Dec 06, 2017 | 22.67 | 23.17 | 22.67 | 23.03 | 433,053 | +0.50(+2.22%) |
Dec 05, 2017 | 22.42 | 22.88 | 22.33 | 22.53 | 482,432 | +0.03(+0.13%) |
Dec 04, 2017 | 23.22 | 23.22 | 22.23 | 22.50 | 1,012,923 | +0.47(+2.13%) |
Dec 01, 2017 | 21.61 | 22.41 | 21.40 | 22.03 | 1,379,538 | +0.39(+1.80%) |
Nov 30, 2017 | 21.54 | 21.85 | 21.31 | 21.64 | 488,683 | +0.20(+0.93%) |
Nov 29, 2017 | 21.83 | 21.96 | 21.18 | 21.44 | 511,956 | -0.21(-0.97%) |
Nov 28, 2017 | 21.63 | 21.75 | 21.39 | 21.65 | 423,997 | +0.22(+1.03%) |
Nov 27, 2017 | 22.12 | 22.45 | 21.02 | 21.43 | 741,026 | -0.58(-2.64%) |
Nov 24, 2017 | 21.80 | 22.08 | 21.70 | 22.01 | 106,983 | +0.23(+1.06%) |
Nov 22, 2017 | 21.51 | 21.95 | 21.33 | 21.78 | 540,546 | +0.28(+1.30%) |
Nov 21, 2017 | 21.14 | 21.99 | 21.05 | 21.50 | 778,633 | +0.53(+2.53%) |
Nov 20, 2017 | 20.80 | 21.10 | 20.76 | 20.97 | 594,694 | +0.17(+0.82%) |
Nov 17, 2017 | 20.70 | 20.82 | 20.47 | 20.80 | 439,702 | +0.06(+0.29%) |
Nov 16, 2017 | 20.56 | 21.00 | 20.56 | 20.74 | 421,529 | +0.24(+1.17%) |
Nov 15, 2017 | 20.32 | 20.73 | 20.15 | 20.50 | 293,748 | +0.17(+0.84%) |
Nov 14, 2017 | 20.31 | 20.50 | 20.18 | 20.33 | 493,116 | -0.08(-0.39%) |
Nov 13, 2017 | 20.71 | 20.77 | 20.28 | 20.41 | 377,093 | -0.27(-1.31%) |
Nov 10, 2017 | 20.46 | 20.80 | 19.98 | 20.68 | 390,995 | +0.29(+1.42%) |
Nov 09, 2017 | 20.48 | 20.97 | 20.30 | 20.39 | 344,149 | +0.09(+0.44%) |
Nov 08, 2017 | 20.35 | 20.69 | 20.12 | 20.30 | 2,711,329 | +0.04(+0.20%) |
Nov 07, 2017 | 20.45 | 20.51 | 20.26 | 20.26 | 332,375 | -0.14(-0.69%) |
Nov 06, 2017 | 20.34 | 20.68 | 20.06 | 20.40 | 1,081,822 | +0.08(+0.39%) |
Nov 03, 2017 | 21.14 | 21.20 | 20.00 | 20.32 | 1,077,599 | -0.56(-2.68%) |