Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.69 | 21.69 | 21.69 | 0 | -0.06(-0.29%) | |
Dec 28, 2017 | 21.76 | 21.84 | 21.59 | 21.75 | 2,039,215 | -0.06(-0.25%) |
Dec 27, 2017 | 21.75 | 21.89 | 21.70 | 21.81 | 3,350,064 | +0.07(+0.32%) |
Dec 26, 2017 | 21.69 | 21.85 | 21.53 | 21.74 | 1,993,662 | +0.16(+0.74%) |
Dec 22, 2017 | 21.54 | 21.64 | 21.20 | 21.58 | 3,479,042 | +0.24(+1.14%) |
Dec 21, 2017 | 21.13 | 21.50 | 20.85 | 21.33 | 4,663,976 | +0.65(+3.15%) |
Dec 20, 2017 | 20.08 | 20.74 | 19.98 | 20.68 | 4,800,740 | +0.81(+4.08%) |
Dec 19, 2017 | 19.84 | 19.91 | 19.65 | 19.87 | 3,604,824 | +0.10(+0.49%) |
Dec 18, 2017 | 19.48 | 19.86 | 19.43 | 19.78 | 4,290,347 | +0.78(+4.08%) |
Dec 15, 2017 | 19.19 | 19.21 | 18.99 | 19.00 | 7,705,651 | -0.12(-0.65%) |
Dec 14, 2017 | 19.53 | 19.80 | 19.11 | 19.12 | 4,983,496 | -0.69(-3.50%) |
Dec 13, 2017 | 19.80 | 19.98 | 19.68 | 19.82 | 4,205,158 | -0.11(-0.56%) |
Dec 12, 2017 | 19.93 | 20.05 | 19.81 | 19.93 | 4,130,799 | +0.12(+0.63%) |
Dec 11, 2017 | 19.10 | 19.81 | 19.08 | 19.80 | 6,109,184 | +0.86(+4.53%) |
Dec 08, 2017 | 18.89 | 19.05 | 18.76 | 18.94 | 4,299,700 | +0.12(+0.63%) |
Dec 07, 2017 | 18.72 | 18.93 | 18.67 | 18.83 | 4,363,163 | -0.26(-1.38%) |
Dec 06, 2017 | 19.34 | 19.37 | 18.95 | 19.09 | 4,078,628 | -0.47(-2.41%) |
Dec 05, 2017 | 20.08 | 20.11 | 19.53 | 19.56 | 4,559,949 | -0.46(-2.32%) |
Dec 04, 2017 | 20.23 | 20.51 | 19.98 | 20.02 | 4,503,451 | -0.24(-1.16%) |
Dec 01, 2017 | 20.03 | 20.38 | 19.96 | 20.26 | 7,322,621 | +0.42(+2.13%) |
Nov 30, 2017 | 19.46 | 19.87 | 19.44 | 19.84 | 10,512,536 | +0.74(+3.88%) |
Nov 29, 2017 | 19.03 | 19.35 | 18.97 | 19.10 | 5,421,542 | +0.05(+0.25%) |
Nov 28, 2017 | 18.47 | 19.07 | 18.39 | 19.05 | 6,666,222 | +0.56(+3.03%) |
Nov 27, 2017 | 18.54 | 18.33 | 18.49 | 5,480,201 | -0.16(-0.85%) | |
Nov 24, 2017 | 18.83 | 18.83 | 18.57 | 18.65 | 2,557,797 | -0.10(-0.52%) |
Nov 22, 2017 | 18.77 | 18.88 | 18.68 | 18.74 | 3,320,883 | +0.32(+1.73%) |
Nov 21, 2017 | 18.56 | 18.86 | 18.40 | 18.42 | 5,018,970 | +0.07(+0.38%) |
Nov 20, 2017 | 18.54 | 18.55 | 18.27 | 18.36 | 3,143,304 | +0.01(+0.04%) |
Nov 17, 2017 | 18.33 | 18.49 | 18.27 | 18.35 | 3,401,113 | +0.06(+0.30%) |
Nov 16, 2017 | 18.19 | 18.39 | 18.13 | 18.29 | 3,964,253 | +0.03(+0.15%) |
Nov 15, 2017 | 18.32 | 18.40 | 18.05 | 18.27 | 4,923,299 | -0.46(-2.43%) |
Nov 14, 2017 | 19.33 | 19.38 | 18.68 | 18.72 | 4,973,120 | -0.85(-4.37%) |
Nov 13, 2017 | 19.38 | 19.66 | 19.36 | 19.58 | 4,435,447 | -0.36(-1.80%) |
Nov 10, 2017 | 20.31 | 20.31 | 19.80 | 19.93 | 3,369,508 | -0.30(-1.50%) |
Nov 09, 2017 | 19.83 | 20.32 | 19.78 | 20.24 | 4,864,260 | +0.15(+0.76%) |
Nov 08, 2017 | 20.23 | 20.30 | 20.01 | 20.09 | 4,325,267 | -0.10(-0.51%) |
Nov 07, 2017 | 20.75 | 20.79 | 20.14 | 20.19 | 7,837,330 | -0.04(-0.20%) |
Nov 06, 2017 | 19.79 | 20.24 | 19.76 | 20.23 | 4,816,564 | +0.53(+2.69%) |
Nov 03, 2017 | 19.51 | 19.85 | 19.46 | 19.70 | 4,489,125 | +0.23(+1.17%) |
Nov 02, 2017 | 19.46 | 19.69 | 19.30 | 19.47 | 8,227,500 | +0.34(+1.77%) |
Nov 01, 2017 | 19.17 | 19.57 | 19.03 | 19.13 | 10,185,386 | +0.25(+1.35%) |
Oct 31, 2017 | 18.48 | 18.91 | 18.48 | 18.88 | 5,271,357 | +0.24(+1.29%) |
Oct 30, 2017 | 18.35 | 18.67 | 18.31 | 18.64 | 5,414,191 | +0.32(+1.77%) |
Oct 27, 2017 | 18.46 | 18.67 | 18.24 | 18.31 | 7,451,823 | -0.01(-0.04%) |
Oct 26, 2017 | 17.58 | 18.40 | 17.34 | 18.32 | 11,985,189 | +0.98(+5.64%) |
Oct 25, 2017 | 17.32 | 17.43 | 17.11 | 17.34 | 5,999,534 | -0.14(-0.79%) |
Oct 24, 2017 | 17.42 | 17.56 | 17.30 | 17.48 | 5,764,168 | +0.26(+1.48%) |
Oct 23, 2017 | 17.16 | 17.33 | 17.16 | 17.23 | 9,356,174 | +0.02(+0.12%) |
Oct 20, 2017 | 17.25 | 17.31 | 16.91 | 17.20 | 8,745,028 | -0.10(-0.56%) |
Oct 19, 2017 | 17.48 | 17.61 | 17.25 | 17.30 | 3,759,020 | -0.27(-1.53%) |
Oct 18, 2017 | 17.88 | 17.91 | 17.46 | 17.57 | 5,115,155 | -0.38(-2.11%) |
Oct 17, 2017 | 18.07 | 18.17 | 17.92 | 17.95 | 4,704,830 | -0.35(-1.92%) |
Oct 16, 2017 | 18.50 | 18.57 | 18.26 | 18.30 | 3,951,427 | -0.08(-0.41%) |
Oct 13, 2017 | 18.47 | 18.58 | 18.36 | 18.38 | 2,189,238 | +0.03(+0.15%) |
Oct 12, 2017 | 18.56 | 18.57 | 18.34 | 18.35 | 4,308,065 | -0.45(-2.38%) |
Oct 11, 2017 | 18.80 | 18.83 | 18.49 | 18.80 | 4,981,485 | +0.00(+0.00%) |
Oct 10, 2017 | 19.16 | 19.23 | 18.78 | 18.80 | 2,630,408 | -0.23(-1.20%) |
Oct 09, 2017 | 19.04 | 19.07 | 18.93 | 19.02 | 2,191,325 | +0.12(+0.66%) |
Oct 06, 2017 | 18.88 | 18.95 | 18.76 | 18.90 | 2,925,245 | -0.03(-0.18%) |
Oct 05, 2017 | 19.11 | 19.11 | 18.93 | 18.93 | 3,663,505 | -0.06(-0.29%) |
Oct 04, 2017 | 19.12 | 19.33 | 18.98 | 18.99 | 3,059,277 | -0.19(-1.01%) |
Oct 03, 2017 | 19.27 | 19.33 | 19.16 | 19.18 | 3,963,847 | +0.12(+0.61%) |