Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.92 | 21.92 | 21.92 | 0 | -0.37(-1.66%) | |
Dec 28, 2017 | 22.23 | 22.33 | 22.13 | 22.29 | 392,150 | +0.06(+0.28%) |
Dec 27, 2017 | 22.17 | 22.47 | 22.04 | 22.23 | 574,208 | +0.06(+0.28%) |
Dec 26, 2017 | 21.84 | 22.38 | 21.84 | 22.17 | 389,445 | +0.25(+1.15%) |
Dec 22, 2017 | 21.69 | 22.02 | 21.58 | 21.91 | 838,817 | +0.34(+1.57%) |
Dec 21, 2017 | 21.24 | 21.72 | 21.16 | 21.57 | 472,587 | +0.39(+1.82%) |
Dec 20, 2017 | 20.83 | 21.49 | 20.79 | 21.19 | 2,041,618 | +0.47(+2.25%) |
Dec 19, 2017 | 20.57 | 20.83 | 20.48 | 20.72 | 746,624 | +0.15(+0.73%) |
Dec 18, 2017 | 20.58 | 20.83 | 20.26 | 20.57 | 1,560,738 | +0.11(+0.54%) |
Dec 15, 2017 | 20.75 | 20.85 | 20.41 | 20.46 | 2,031,700 | -0.23(-1.11%) |
Dec 14, 2017 | 21.25 | 21.25 | 20.68 | 20.69 | 688,070 | -0.49(-2.33%) |
Dec 13, 2017 | 21.29 | 21.45 | 21.00 | 21.18 | 600,466 | -0.08(-0.37%) |
Dec 12, 2017 | 21.25 | 21.45 | 21.25 | 21.26 | 396,982 | +0.10(+0.48%) |
Dec 11, 2017 | 21.19 | 21.33 | 20.82 | 21.16 | 452,824 | +0.31(+1.50%) |
Dec 08, 2017 | 20.79 | 20.88 | 20.57 | 20.85 | 496,211 | +0.10(+0.49%) |
Dec 07, 2017 | 20.89 | 21.07 | 20.69 | 20.75 | 695,239 | -0.20(-0.97%) |
Dec 06, 2017 | 21.80 | 21.82 | 20.90 | 20.95 | 907,493 | -0.82(-3.78%) |
Dec 05, 2017 | 21.73 | 22.02 | 21.56 | 21.77 | 623,855 | +0.13(+0.62%) |
Dec 04, 2017 | 21.55 | 21.78 | 21.38 | 21.64 | 655,626 | +0.22(+1.03%) |
Dec 01, 2017 | 21.68 | 21.94 | 21.33 | 21.42 | 938,331 | -0.29(-1.34%) |
Nov 30, 2017 | 21.69 | 21.97 | 21.55 | 21.71 | 952,609 | +0.16(+0.73%) |
Nov 29, 2017 | 21.59 | 21.75 | 21.40 | 21.55 | 915,492 | +0.01(+0.04%) |
Nov 28, 2017 | 21.44 | 21.64 | 21.34 | 21.55 | 565,608 | +0.13(+0.62%) |
Nov 27, 2017 | 21.00 | 21.49 | 21.00 | 21.41 | 554,684 | +0.45(+2.17%) |
Nov 24, 2017 | 21.04 | 21.15 | 20.74 | 20.96 | 273,177 | -0.07(-0.34%) |
Nov 22, 2017 | 20.67 | 21.18 | 20.67 | 21.03 | 660,001 | +0.29(+1.40%) |
Nov 21, 2017 | 20.49 | 20.86 | 20.47 | 20.74 | 604,687 | +0.20(+0.95%) |
Nov 20, 2017 | 20.46 | 20.57 | 20.31 | 20.54 | 427,638 | +0.09(+0.42%) |
Nov 17, 2017 | 19.95 | 20.57 | 19.95 | 20.46 | 981,572 | +0.51(+2.55%) |
Nov 16, 2017 | 19.55 | 20.06 | 19.46 | 19.95 | 808,023 | +0.49(+2.54%) |
Nov 15, 2017 | 19.72 | 19.72 | 19.37 | 19.45 | 800,851 | -0.33(-1.66%) |
Nov 14, 2017 | 19.77 | 19.95 | 19.63 | 19.78 | 835,192 | +0.01(+0.04%) |
Nov 13, 2017 | 19.93 | 19.93 | 19.46 | 19.77 | 1,100,695 | -0.21(-1.06%) |
Nov 10, 2017 | 20.51 | 20.64 | 19.91 | 19.99 | 1,557,377 | -0.45(-2.22%) |
Nov 09, 2017 | 20.27 | 20.80 | 20.04 | 20.44 | 1,285,771 | +0.58(+2.92%) |
Nov 08, 2017 | 21.26 | 21.80 | 19.26 | 19.86 | 2,286,333 | -1.42(-6.67%) |
Nov 07, 2017 | 21.83 | 21.83 | 21.17 | 21.28 | 891,568 | -0.52(-2.37%) |
Nov 06, 2017 | 21.65 | 21.83 | 21.41 | 21.80 | 626,599 | +0.03(+0.14%) |
Nov 03, 2017 | 22.13 | 22.13 | 21.48 | 21.76 | 545,744 | -0.30(-1.35%) |
Nov 02, 2017 | 22.30 | 22.46 | 21.90 | 22.06 | 426,275 | -0.25(-1.12%) |
Nov 01, 2017 | 22.92 | 22.93 | 22.22 | 22.31 | 588,852 | -0.54(-2.37%) |
Oct 31, 2017 | 22.11 | 22.92 | 22.05 | 22.85 | 1,659,560 | +0.78(+3.52%) |
Oct 30, 2017 | 22.28 | 22.50 | 22.04 | 22.08 | 692,887 | -0.25(-1.12%) |
Oct 27, 2017 | 22.23 | 22.33 | 21.95 | 22.33 | 394,316 | +0.13(+0.60%) |
Oct 26, 2017 | 22.13 | 22.29 | 22.06 | 22.20 | 382,853 | +0.13(+0.57%) |
Oct 25, 2017 | 22.09 | 22.09 | 21.76 | 22.07 | 521,931 | -0.13(-0.56%) |
Oct 24, 2017 | 22.20 | 22.38 | 22.11 | 22.20 | 415,374 | +0.04(+0.18%) |
Oct 23, 2017 | 22.38 | 22.46 | 22.10 | 22.16 | 582,286 | -0.20(-0.91%) |
Oct 20, 2017 | 22.53 | 22.55 | 22.29 | 22.36 | 335,847 | -0.05(-0.24%) |
Oct 19, 2017 | 22.35 | 22.55 | 22.27 | 22.42 | 280,143 | +0.05(+0.21%) |
Oct 18, 2017 | 22.38 | 22.40 | 22.13 | 22.37 | 489,268 | +0.08(+0.35%) |
Oct 17, 2017 | 22.43 | 22.67 | 22.24 | 22.29 | 369,385 | -0.07(-0.32%) |
Oct 16, 2017 | 22.59 | 22.60 | 22.33 | 22.36 | 322,428 | -0.14(-0.63%) |
Oct 13, 2017 | 22.47 | 22.57 | 22.28 | 22.50 | 304,537 | +0.03(+0.14%) |
Oct 12, 2017 | 22.74 | 22.79 | 22.18 | 22.47 | 717,009 | -0.28(-1.24%) |
Oct 11, 2017 | 22.53 | 22.82 | 22.50 | 22.75 | 776,136 | +0.14(+0.62%) |
Oct 10, 2017 | 22.51 | 22.76 | 22.38 | 22.61 | 464,384 | +0.28(+1.26%) |
Oct 09, 2017 | 22.46 | 22.55 | 22.24 | 22.33 | 326,633 | -0.13(-0.59%) |
Oct 06, 2017 | 22.39 | 22.54 | 22.16 | 22.46 | 558,376 | +0.02(+0.07%) |
Oct 05, 2017 | 22.56 | 22.98 | 22.40 | 22.45 | 549,074 | -0.02(-0.10%) |
Oct 04, 2017 | 22.18 | 22.76 | 22.17 | 22.47 | 1,137,961 | +0.31(+1.38%) |
Oct 03, 2017 | 21.94 | 22.20 | 21.81 | 22.16 | 570,786 | +0.29(+1.33%) |