Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.71 | 27.71 | 27.71 | 0 | -0.64(-2.26%) | |
Dec 28, 2017 | 28.30 | 28.47 | 28.17 | 28.36 | 377,652 | +0.08(+0.29%) |
Dec 27, 2017 | 28.34 | 28.46 | 28.13 | 28.27 | 483,979 | -0.07(-0.26%) |
Dec 26, 2017 | 28.22 | 28.66 | 28.11 | 28.35 | 660,278 | +0.17(+0.61%) |
Dec 22, 2017 | 28.32 | 28.32 | 27.88 | 28.17 | 1,194,366 | -0.07(-0.26%) |
Dec 21, 2017 | 27.52 | 28.36 | 27.26 | 28.25 | 1,454,237 | +0.79(+2.87%) |
Dec 20, 2017 | 27.60 | 27.76 | 27.34 | 27.46 | 1,052,117 | -0.11(-0.42%) |
Dec 19, 2017 | 27.55 | 27.64 | 27.36 | 27.57 | 525,632 | +0.03(+0.12%) |
Dec 18, 2017 | 27.05 | 27.60 | 27.04 | 27.54 | 702,466 | +0.76(+2.85%) |
Dec 15, 2017 | 26.26 | 26.93 | 26.20 | 26.78 | 1,175,620 | +0.51(+1.94%) |
Dec 14, 2017 | 27.21 | 27.24 | 26.20 | 26.27 | 854,239 | -0.82(-3.03%) |
Dec 13, 2017 | 26.97 | 27.36 | 26.89 | 27.09 | 1,150,172 | +0.23(+0.86%) |
Dec 12, 2017 | 26.66 | 26.95 | 26.60 | 26.86 | 600,981 | +0.21(+0.77%) |
Dec 11, 2017 | 26.20 | 26.84 | 26.18 | 26.66 | 519,543 | +0.47(+1.79%) |
Dec 08, 2017 | 25.96 | 26.56 | 25.79 | 26.19 | 688,364 | +0.42(+1.63%) |
Dec 07, 2017 | 25.68 | 25.89 | 25.61 | 25.77 | 504,485 | +0.01(+0.03%) |
Dec 06, 2017 | 25.90 | 26.01 | 25.62 | 25.76 | 534,258 | -0.17(-0.67%) |
Dec 05, 2017 | 25.96 | 26.19 | 25.86 | 25.93 | 733,709 | -0.13(-0.50%) |
Dec 04, 2017 | 25.75 | 26.21 | 25.73 | 26.06 | 743,423 | +0.51(+1.99%) |
Dec 01, 2017 | 25.43 | 25.63 | 25.36 | 25.55 | 999,093 | +0.21(+0.84%) |
Nov 30, 2017 | 25.16 | 25.39 | 25.00 | 25.34 | 479,942 | +0.27(+1.08%) |
Nov 29, 2017 | 25.13 | 25.21 | 24.75 | 25.07 | 719,299 | -0.06(-0.23%) |
Nov 28, 2017 | 24.74 | 25.35 | 24.56 | 25.13 | 1,894,745 | +1.06(+4.40%) |
Nov 27, 2017 | 24.28 | 23.66 | 24.07 | 605,478 | +0.37(+1.56%) | |
Nov 24, 2017 | 23.60 | 23.73 | 23.51 | 23.70 | 292,271 | +0.15(+0.63%) |
Nov 22, 2017 | 23.38 | 23.58 | 23.28 | 23.55 | 535,507 | +0.29(+1.24%) |
Nov 21, 2017 | 23.25 | 23.45 | 23.09 | 23.26 | 591,331 | +0.01(+0.04%) |
Nov 20, 2017 | 23.11 | 23.36 | 23.11 | 23.25 | 315,722 | +0.16(+0.68%) |
Nov 17, 2017 | 22.70 | 23.11 | 22.70 | 23.10 | 493,283 | +0.37(+1.63%) |
Nov 16, 2017 | 22.24 | 22.79 | 22.24 | 22.73 | 1,008,147 | +0.51(+2.29%) |
Nov 15, 2017 | 21.90 | 22.49 | 21.71 | 22.22 | 1,108,874 | +0.16(+0.71%) |
Nov 14, 2017 | 21.63 | 22.24 | 21.62 | 22.06 | 683,731 | +0.30(+1.36%) |
Nov 13, 2017 | 21.56 | 21.96 | 21.52 | 21.77 | 833,821 | +0.10(+0.45%) |
Nov 10, 2017 | 21.57 | 21.86 | 21.54 | 21.67 | 1,186,911 | -0.02(-0.08%) |
Nov 09, 2017 | 21.39 | 21.94 | 21.17 | 21.69 | 1,213,889 | +0.02(+0.08%) |
Nov 08, 2017 | 20.65 | 22.35 | 20.38 | 21.67 | 2,336,733 | +1.42(+6.99%) |
Nov 07, 2017 | 20.40 | 20.64 | 20.15 | 20.25 | 1,274,817 | -0.12(-0.60%) |
Nov 06, 2017 | 20.29 | 20.65 | 20.24 | 20.38 | 783,604 | +0.14(+0.69%) |
Nov 03, 2017 | 20.10 | 20.49 | 20.00 | 20.24 | 868,642 | +0.18(+0.90%) |
Nov 02, 2017 | 20.20 | 20.34 | 19.85 | 20.06 | 342,762 | -0.19(-0.93%) |
Nov 01, 2017 | 20.33 | 20.56 | 20.15 | 20.25 | 701,534 | +0.09(+0.45%) |
Oct 31, 2017 | 19.61 | 20.20 | 19.53 | 20.16 | 3,047,014 | +0.61(+3.14%) |
Oct 30, 2017 | 19.62 | 19.66 | 19.39 | 19.54 | 417,760 | -0.21(-1.08%) |
Oct 27, 2017 | 19.28 | 19.84 | 19.15 | 19.75 | 1,729,551 | +0.56(+2.94%) |
Oct 26, 2017 | 19.44 | 19.51 | 19.17 | 19.19 | 426,973 | -0.20(-1.05%) |
Oct 25, 2017 | 19.45 | 19.64 | 19.26 | 19.39 | 510,983 | -0.03(-0.17%) |
Oct 24, 2017 | 19.45 | 19.57 | 19.39 | 19.43 | 750,007 | -0.04(-0.21%) |
Oct 23, 2017 | 19.57 | 19.66 | 19.42 | 19.47 | 671,492 | +0.04(+0.21%) |
Oct 20, 2017 | 19.57 | 19.64 | 19.38 | 19.43 | 703,472 | +0.01(+0.04%) |
Oct 19, 2017 | 19.50 | 19.54 | 19.32 | 19.42 | 483,209 | -0.13(-0.67%) |
Oct 18, 2017 | 19.50 | 19.71 | 19.47 | 19.55 | 744,383 | +0.09(+0.46%) |
Oct 17, 2017 | 19.64 | 19.65 | 19.36 | 19.46 | 593,110 | -0.18(-0.92%) |
Oct 16, 2017 | 19.55 | 19.77 | 19.40 | 19.64 | 703,348 | +0.10(+0.50%) |
Oct 13, 2017 | 19.60 | 19.90 | 18.69 | 19.54 | 925,201 | +0.00(+0.00%) |
Oct 12, 2017 | 19.55 | 19.55 | 19.13 | 19.54 | 1,382,254 | -0.01(-0.04%) |
Oct 11, 2017 | 19.42 | 19.60 | 19.39 | 19.55 | 964,508 | +0.15(+0.76%) |
Oct 10, 2017 | 19.57 | 19.62 | 19.27 | 19.40 | 977,922 | -0.17(-0.88%) |
Oct 09, 2017 | 19.35 | 19.59 | 19.08 | 19.57 | 933,985 | +0.23(+1.18%) |
Oct 06, 2017 | 19.43 | 19.78 | 19.26 | 19.35 | 1,665,143 | -0.25(-1.29%) |
Oct 05, 2017 | 19.30 | 19.64 | 19.19 | 19.60 | 911,312 | +0.29(+1.53%) |
Oct 04, 2017 | 19.25 | 19.41 | 19.08 | 19.30 | 563,380 | +0.11(+0.55%) |
Oct 03, 2017 | 18.81 | 19.20 | 18.75 | 19.20 | 1,416,534 | +0.29(+1.56%) |