Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.59 | 20.59 | 20.59 | 0 | +0.06(+0.30%) | |
Dec 28, 2017 | 20.32 | 21.87 | 20.26 | 20.53 | 166,849 | +0.21(+1.05%) |
Dec 27, 2017 | 20.65 | 20.87 | 20.29 | 20.32 | 117,115 | -0.34(-1.62%) |
Dec 26, 2017 | 20.53 | 21.05 | 20.53 | 20.65 | 155,156 | +0.06(+0.30%) |
Dec 22, 2017 | 20.38 | 20.84 | 20.35 | 20.59 | 137,088 | +0.18(+0.90%) |
Dec 21, 2017 | 20.32 | 20.62 | 20.23 | 20.41 | 111,452 | +0.06(+0.30%) |
Dec 20, 2017 | 20.01 | 20.44 | 19.83 | 20.35 | 225,924 | +0.46(+2.30%) |
Dec 19, 2017 | 20.84 | 21.14 | 19.86 | 19.89 | 440,943 | -0.94(-4.53%) |
Dec 18, 2017 | 21.54 | 21.75 | 20.78 | 20.84 | 374,822 | -0.49(-2.29%) |
Dec 15, 2017 | 21.20 | 21.57 | 21.07 | 21.32 | 635,777 | +0.11(+0.50%) |
Dec 14, 2017 | 21.57 | 21.69 | 21.17 | 21.22 | 151,330 | -0.35(-1.62%) |
Dec 13, 2017 | 21.39 | 21.90 | 21.39 | 21.57 | 165,079 | +0.18(+0.85%) |
Dec 12, 2017 | 21.42 | 21.60 | 21.32 | 21.39 | 112,856 | +0.00(+0.00%) |
Dec 11, 2017 | 21.11 | 21.57 | 20.75 | 21.39 | 192,997 | +0.34(+1.59%) |
Dec 08, 2017 | 21.08 | 21.42 | 20.78 | 21.05 | 204,030 | +0.06(+0.29%) |
Dec 07, 2017 | 21.60 | 21.81 | 20.96 | 20.99 | 359,134 | -0.64(-2.96%) |
Dec 06, 2017 | 22.63 | 22.70 | 21.46 | 21.63 | 298,104 | -0.94(-4.18%) |
Dec 05, 2017 | 23.18 | 23.27 | 22.57 | 22.57 | 211,483 | -0.49(-2.11%) |
Dec 04, 2017 | 23.43 | 23.43 | 23.06 | 23.06 | 144,597 | -0.08(-0.33%) |
Dec 01, 2017 | 23.43 | 23.52 | 22.85 | 23.14 | 124,690 | -0.23(-0.98%) |
Nov 30, 2017 | 23.52 | 23.70 | 23.21 | 23.37 | 199,375 | -0.08(-0.33%) |
Nov 29, 2017 | 23.24 | 23.79 | 23.15 | 23.44 | 170,696 | +0.17(+0.72%) |
Nov 28, 2017 | 23.06 | 23.30 | 22.83 | 23.27 | 141,576 | +0.37(+1.60%) |
Nov 27, 2017 | 22.57 | 23.09 | 22.57 | 22.91 | 145,789 | +0.30(+1.35%) |
Nov 24, 2017 | 22.70 | 22.70 | 22.25 | 22.60 | 82,422 | +0.00(+0.00%) |
Nov 22, 2017 | 22.85 | 23.21 | 22.54 | 22.60 | 266,161 | -0.24(-1.07%) |
Nov 21, 2017 | 22.12 | 22.88 | 22.06 | 22.85 | 244,897 | +0.79(+3.59%) |
Nov 20, 2017 | 22.09 | 22.18 | 21.63 | 22.06 | 180,705 | -0.03(-0.14%) |
Nov 17, 2017 | 21.81 | 22.18 | 21.66 | 22.09 | 164,892 | +0.18(+0.83%) |
Nov 16, 2017 | 21.23 | 22.06 | 21.23 | 21.90 | 178,130 | +0.76(+3.60%) |
Nov 15, 2017 | 21.05 | 21.28 | 20.75 | 21.14 | 190,832 | +0.09(+0.43%) |
Nov 14, 2017 | 20.65 | 21.39 | 20.59 | 21.05 | 342,020 | +0.27(+1.32%) |
Nov 13, 2017 | 20.96 | 21.08 | 20.65 | 20.78 | 140,727 | -0.34(-1.59%) |
Nov 10, 2017 | 21.39 | 21.48 | 21.05 | 21.11 | 137,981 | -0.30(-1.42%) |
Nov 09, 2017 | 21.26 | 21.51 | 20.85 | 21.42 | 164,881 | +0.03(+0.14%) |
Nov 08, 2017 | 21.39 | 21.69 | 20.96 | 21.39 | 247,326 | -0.12(-0.57%) |
Nov 07, 2017 | 21.81 | 21.93 | 21.17 | 21.51 | 236,034 | -0.37(-1.67%) |
Nov 06, 2017 | 22.57 | 22.57 | 21.72 | 21.87 | 208,054 | -0.82(-3.62%) |
Nov 03, 2017 | 22.73 | 22.92 | 21.87 | 22.70 | 347,741 | +0.03(+0.13%) |
Nov 02, 2017 | 22.63 | 23.06 | 21.99 | 22.66 | 207,306 | -0.27(-1.17%) |
Nov 01, 2017 | 23.27 | 23.27 | 22.42 | 22.93 | 420,486 | -0.06(-0.26%) |
Oct 31, 2017 | 22.81 | 23.27 | 22.30 | 22.99 | 294,784 | +0.39(+1.74%) |
Oct 30, 2017 | 23.99 | 24.05 | 22.57 | 22.60 | 392,916 | -1.60(-6.63%) |
Oct 27, 2017 | 24.08 | 24.45 | 23.90 | 24.20 | 166,831 | +0.15(+0.63%) |
Oct 26, 2017 | 24.11 | 24.29 | 23.90 | 24.05 | 157,259 | +0.00(+0.00%) |
Oct 25, 2017 | 23.48 | 24.08 | 23.36 | 24.05 | 164,549 | +0.67(+2.85%) |
Oct 24, 2017 | 23.33 | 23.54 | 23.17 | 23.39 | 128,551 | +0.09(+0.39%) |
Oct 23, 2017 | 23.69 | 23.72 | 23.14 | 23.30 | 162,154 | -0.48(-2.04%) |
Oct 20, 2017 | 24.14 | 24.14 | 23.72 | 23.78 | 148,168 | -0.15(-0.63%) |
Oct 19, 2017 | 23.75 | 24.08 | 23.54 | 23.93 | 176,964 | +0.18(+0.76%) |
Oct 18, 2017 | 23.72 | 23.84 | 23.51 | 23.75 | 136,439 | +0.15(+0.64%) |
Oct 17, 2017 | 23.78 | 24.07 | 23.46 | 23.60 | 169,292 | -0.18(-0.76%) |
Oct 16, 2017 | 23.72 | 23.93 | 23.54 | 23.78 | 163,037 | +0.18(+0.77%) |
Oct 13, 2017 | 23.42 | 23.78 | 23.37 | 23.60 | 154,091 | +0.15(+0.64%) |
Oct 12, 2017 | 23.45 | 23.52 | 23.17 | 23.45 | 324,231 | -0.03(-0.13%) |
Oct 11, 2017 | 23.60 | 23.84 | 23.45 | 23.48 | 158,950 | -0.09(-0.39%) |
Oct 10, 2017 | 23.72 | 23.96 | 23.48 | 23.57 | 198,169 | +0.06(+0.26%) |
Oct 09, 2017 | 23.42 | 23.72 | 23.27 | 23.51 | 273,941 | +0.21(+0.91%) |
Oct 06, 2017 | 23.66 | 23.69 | 23.20 | 23.30 | 299,198 | -0.42(-1.79%) |
Oct 05, 2017 | 24.32 | 24.78 | 23.69 | 23.72 | 414,804 | -0.61(-2.49%) |
Oct 04, 2017 | 24.11 | 25.29 | 24.08 | 24.32 | 1,178,430 | +0.24(+1.00%) |
Oct 03, 2017 | 23.33 | 24.20 | 23.30 | 24.08 | 459,439 | +0.67(+2.84%) |