Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.49 | 22.49 | 22.49 | 0 | -0.19(-0.83%) | |
Dec 28, 2017 | 22.62 | 22.69 | 22.49 | 22.68 | 251,001 | +0.10(+0.44%) |
Dec 27, 2017 | 22.57 | 22.75 | 22.47 | 22.58 | 256,544 | +0.05(+0.22%) |
Dec 26, 2017 | 22.48 | 22.85 | 22.41 | 22.53 | 257,717 | +0.05(+0.22%) |
Dec 22, 2017 | 22.42 | 22.62 | 22.28 | 22.48 | 326,952 | +0.08(+0.35%) |
Dec 21, 2017 | 22.26 | 22.45 | 22.19 | 22.40 | 728,697 | +0.22(+0.98%) |
Dec 20, 2017 | 22.26 | 22.38 | 22.08 | 22.19 | 518,364 | -0.01(-0.04%) |
Dec 19, 2017 | 22.26 | 22.47 | 21.98 | 22.20 | 977,928 | -0.04(-0.18%) |
Dec 18, 2017 | 21.71 | 22.31 | 21.66 | 22.24 | 1,027,791 | +0.67(+3.11%) |
Dec 15, 2017 | 21.37 | 21.77 | 21.34 | 21.57 | 1,270,789 | +0.38(+1.82%) |
Dec 14, 2017 | 21.56 | 21.71 | 21.12 | 21.18 | 521,638 | -0.39(-1.83%) |
Dec 13, 2017 | 21.45 | 21.69 | 21.45 | 21.58 | 497,181 | +0.10(+0.46%) |
Dec 12, 2017 | 21.70 | 21.79 | 21.47 | 21.48 | 490,518 | -0.20(-0.91%) |
Dec 11, 2017 | 21.60 | 21.91 | 21.53 | 21.67 | 392,300 | +0.07(+0.32%) |
Dec 08, 2017 | 21.69 | 21.85 | 21.50 | 21.61 | 709,125 | +0.00(+0.00%) |
Dec 07, 2017 | 21.66 | 21.81 | 21.45 | 560,695 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.77 | 21.91 | 21.59 | 21.66 | 600,566 | -0.07(-0.32%) |
Dec 05, 2017 | 21.95 | 21.98 | 21.69 | 21.73 | 494,380 | -0.27(-1.21%) |
Dec 04, 2017 | 22.12 | 22.16 | 21.95 | 22.00 | 975,785 | +0.18(+0.81%) |
Dec 01, 2017 | 21.96 | 21.96 | 21.11 | 21.82 | 864,695 | -0.12(-0.54%) |
Nov 30, 2017 | 21.44 | 22.10 | 21.29 | 21.94 | 792,487 | +0.68(+3.20%) |
Nov 29, 2017 | 20.78 | 21.34 | 20.59 | 21.26 | 964,347 | +0.48(+2.33%) |
Nov 28, 2017 | 20.57 | 20.92 | 20.49 | 20.78 | 1,047,286 | +0.33(+1.59%) |
Nov 27, 2017 | 20.57 | 20.57 | 20.24 | 20.45 | 853,421 | -0.09(-0.43%) |
Nov 24, 2017 | 20.76 | 20.78 | 20.48 | 20.54 | 261,201 | -0.16(-0.76%) |
Nov 22, 2017 | 20.68 | 20.77 | 20.56 | 20.70 | 827,380 | +0.05(+0.24%) |
Nov 21, 2017 | 20.82 | 20.82 | 20.61 | 20.65 | 618,996 | -0.05(-0.24%) |
Nov 20, 2017 | 20.63 | 20.81 | 20.49 | 20.70 | 743,909 | -0.01(-0.05%) |
Nov 17, 2017 | 20.57 | 20.88 | 20.54 | 20.71 | 535,135 | +0.03(+0.14%) |
Nov 16, 2017 | 20.63 | 20.88 | 20.55 | 20.68 | 783,650 | +0.15(+0.72%) |
Nov 15, 2017 | 20.46 | 20.79 | 20.38 | 20.53 | 649,595 | -0.14(-0.67%) |
Nov 14, 2017 | 20.64 | 20.76 | 20.37 | 20.67 | 799,083 | -0.10(-0.48%) |
Nov 13, 2017 | 20.68 | 21.02 | 20.63 | 20.77 | 713,829 | +0.00(+0.00%) |
Nov 10, 2017 | 21.08 | 21.20 | 20.72 | 20.77 | 1,102,609 | -0.30(-1.41%) |
Nov 09, 2017 | 21.22 | 21.32 | 20.80 | 21.06 | 704,561 | -0.38(-1.80%) |
Nov 08, 2017 | 21.17 | 21.46 | 20.99 | 21.45 | 744,948 | +0.17(+0.79%) |
Nov 07, 2017 | 21.74 | 21.81 | 21.26 | 21.28 | 1,017,716 | -0.48(-2.22%) |
Nov 06, 2017 | 22.57 | 22.71 | 21.65 | 21.76 | 1,115,783 | -0.82(-3.63%) |
Nov 03, 2017 | 22.58 | 22.71 | 22.24 | 22.58 | 982,588 | -0.01(-0.04%) |
Nov 02, 2017 | 22.39 | 22.80 | 22.32 | 22.59 | 1,263,121 | +0.21(+0.93%) |
Nov 01, 2017 | 22.34 | 22.84 | 22.22 | 22.39 | 874,695 | +0.22(+0.98%) |
Oct 31, 2017 | 22.10 | 22.62 | 21.89 | 22.17 | 1,021,448 | +0.22(+0.99%) |
Oct 30, 2017 | 21.26 | 21.97 | 21.07 | 21.95 | 1,307,927 | +0.41(+1.92%) |
Oct 27, 2017 | 21.80 | 21.80 | 20.53 | 21.54 | 2,108,396 | -0.25(-1.13%) |
Oct 26, 2017 | 20.15 | 22.32 | 20.15 | 21.78 | 2,668,923 | -0.49(-2.22%) |
Oct 25, 2017 | 22.82 | 22.98 | 21.93 | 22.28 | 2,155,400 | -0.49(-2.17%) |
Oct 24, 2017 | 23.19 | 23.19 | 22.69 | 22.77 | 1,400,242 | +0.20(+0.87%) |
Oct 23, 2017 | 22.89 | 22.91 | 22.53 | 22.57 | 515,700 | -0.23(-1.00%) |
Oct 20, 2017 | 23.01 | 23.11 | 22.75 | 22.80 | 786,882 | +0.05(+0.22%) |
Oct 19, 2017 | 22.55 | 22.77 | 22.34 | 22.75 | 658,490 | -0.02(-0.09%) |
Oct 18, 2017 | 22.80 | 23.07 | 22.64 | 22.77 | 692,573 | -0.05(-0.22%) |
Oct 17, 2017 | 22.47 | 23.12 | 22.44 | 22.82 | 925,783 | +0.25(+1.09%) |
Oct 16, 2017 | 22.33 | 22.69 | 22.23 | 22.57 | 898,631 | +0.37(+1.64%) |
Oct 13, 2017 | 22.27 | 22.36 | 22.12 | 22.21 | 401,244 | +0.06(+0.27%) |
Oct 12, 2017 | 22.09 | 22.32 | 21.96 | 22.15 | 927,166 | +0.13(+0.58%) |
Oct 11, 2017 | 22.16 | 22.45 | 21.93 | 22.02 | 800,670 | -0.18(-0.80%) |
Oct 10, 2017 | 21.98 | 22.25 | 21.88 | 22.20 | 600,377 | +0.37(+1.67%) |
Oct 09, 2017 | 21.86 | 22.15 | 21.78 | 21.83 | 921,596 | -0.03(-0.14%) |
Oct 06, 2017 | 22.14 | 22.14 | 21.76 | 21.86 | 916,617 | -0.32(-1.42%) |
Oct 05, 2017 | 22.31 | 22.46 | 22.11 | 22.18 | 745,339 | -0.04(-0.18%) |
Oct 04, 2017 | 22.28 | 22.44 | 22.12 | 22.22 | 739,105 | -0.11(-0.49%) |
Oct 03, 2017 | 21.95 | 22.37 | 21.85 | 22.33 | 862,353 | +0.50(+2.31%) |