Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.31 | 22.31 | 22.31 | 0 | -0.32(-1.41%) | |
Dec 28, 2017 | 22.21 | 22.82 | 21.92 | 22.63 | 194,703 | +0.49(+2.21%) |
Dec 27, 2017 | 22.66 | 23.33 | 22.11 | 22.14 | 260,775 | -0.81(-3.53%) |
Dec 26, 2017 | 22.40 | 23.00 | 22.13 | 22.95 | 181,463 | +0.55(+2.46%) |
Dec 22, 2017 | 22.71 | 22.94 | 22.28 | 22.40 | 171,291 | -0.35(-1.54%) |
Dec 21, 2017 | 22.93 | 23.07 | 22.44 | 22.75 | 427,031 | -0.28(-1.22%) |
Dec 20, 2017 | 23.00 | 23.11 | 22.75 | 23.03 | 270,116 | +0.08(+0.35%) |
Dec 19, 2017 | 22.78 | 23.21 | 22.70 | 22.95 | 310,397 | -0.03(-0.13%) |
Dec 18, 2017 | 22.40 | 23.26 | 22.40 | 22.98 | 292,479 | +0.51(+2.27%) |
Dec 15, 2017 | 21.11 | 22.59 | 21.11 | 22.47 | 487,329 | +0.34(+1.54%) |
Dec 14, 2017 | 21.59 | 22.28 | 21.42 | 22.13 | 331,682 | +0.63(+2.93%) |
Dec 13, 2017 | 20.82 | 21.59 | 20.82 | 21.50 | 329,938 | +0.59(+2.82%) |
Dec 12, 2017 | 20.95 | 21.69 | 20.76 | 20.91 | 410,243 | -0.83(-3.82%) |
Dec 11, 2017 | 21.76 | 22.30 | 21.63 | 21.74 | 168,059 | -0.09(-0.41%) |
Dec 08, 2017 | 21.23 | 22.29 | 21.20 | 21.83 | 291,944 | +0.00(+0.00%) |
Dec 07, 2017 | 22.25 | 22.55 | 21.05 | 512,076 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.50 | 23.67 | 22.35 | 22.43 | 364,311 | -1.10(-4.67%) |
Dec 05, 2017 | 23.47 | 23.75 | 23.07 | 23.53 | 298,552 | +0.01(+0.04%) |
Dec 04, 2017 | 21.94 | 23.85 | 21.89 | 23.52 | 621,632 | +1.78(+8.19%) |
Dec 01, 2017 | 21.98 | 22.45 | 21.25 | 21.74 | 355,616 | -0.42(-1.90%) |
Nov 30, 2017 | 21.88 | 22.70 | 21.54 | 22.16 | 330,132 | +0.55(+2.55%) |
Nov 29, 2017 | 21.50 | 21.77 | 21.24 | 21.61 | 178,213 | +0.11(+0.51%) |
Nov 28, 2017 | 20.75 | 22.00 | 20.75 | 21.50 | 358,639 | +0.72(+3.46%) |
Nov 27, 2017 | 20.60 | 20.90 | 20.41 | 20.78 | 186,087 | +0.23(+1.12%) |
Nov 24, 2017 | 20.84 | 20.95 | 20.49 | 20.55 | 68,042 | -0.11(-0.53%) |
Nov 22, 2017 | 20.28 | 20.75 | 20.26 | 20.66 | 157,499 | +0.34(+1.67%) |
Nov 21, 2017 | 20.39 | 20.73 | 20.14 | 20.32 | 670,190 | -0.02(-0.10%) |
Nov 20, 2017 | 20.21 | 20.57 | 20.11 | 20.34 | 310,955 | +0.26(+1.29%) |
Nov 17, 2017 | 19.42 | 20.15 | 19.42 | 20.08 | 313,824 | +0.51(+2.61%) |
Nov 16, 2017 | 19.28 | 19.81 | 19.05 | 19.57 | 366,553 | +0.34(+1.77%) |
Nov 15, 2017 | 18.95 | 19.38 | 18.83 | 19.23 | 420,366 | +0.09(+0.47%) |
Nov 14, 2017 | 19.73 | 19.73 | 18.99 | 19.14 | 418,194 | -0.47(-2.40%) |
Nov 13, 2017 | 19.05 | 19.71 | 18.90 | 19.61 | 884,979 | +0.56(+2.94%) |
Nov 10, 2017 | 19.02 | 19.50 | 18.98 | 19.05 | 649,419 | +0.14(+0.74%) |
Nov 09, 2017 | 18.89 | 20.54 | 18.52 | 18.91 | 1,506,162 | -0.29(-1.51%) |
Nov 08, 2017 | 20.10 | 20.47 | 18.52 | 19.20 | 1,763,009 | -1.43(-6.93%) |
Nov 07, 2017 | 20.11 | 20.71 | 20.03 | 20.63 | 630,197 | +0.41(+2.03%) |
Nov 06, 2017 | 20.55 | 20.95 | 20.22 | 20.22 | 468,578 | -0.40(-1.94%) |
Nov 03, 2017 | 20.84 | 21.03 | 20.60 | 20.62 | 272,188 | -0.23(-1.10%) |
Nov 02, 2017 | 20.76 | 20.95 | 20.51 | 20.85 | 304,592 | +0.02(+0.10%) |
Nov 01, 2017 | 21.25 | 21.48 | 20.53 | 20.83 | 641,742 | -0.36(-1.70%) |
Oct 31, 2017 | 21.71 | 22.04 | 21.10 | 21.19 | 528,357 | -0.56(-2.57%) |
Oct 30, 2017 | 22.67 | 22.74 | 21.61 | 21.75 | 399,125 | -0.92(-4.06%) |
Oct 27, 2017 | 22.23 | 22.74 | 21.84 | 22.67 | 401,378 | +0.45(+2.03%) |
Oct 26, 2017 | 22.14 | 23.17 | 22.03 | 22.22 | 408,838 | +0.23(+1.05%) |
Oct 25, 2017 | 22.04 | 22.39 | 21.77 | 21.99 | 561,483 | -0.09(-0.41%) |
Oct 24, 2017 | 21.50 | 22.27 | 21.50 | 22.08 | 645,819 | +0.88(+4.15%) |
Oct 23, 2017 | 20.60 | 21.38 | 20.37 | 21.20 | 600,397 | +0.69(+3.36%) |
Oct 20, 2017 | 20.57 | 20.57 | 20.15 | 20.51 | 372,768 | +0.08(+0.39%) |
Oct 19, 2017 | 19.95 | 20.57 | 19.75 | 20.43 | 862,114 | +0.27(+1.34%) |
Oct 18, 2017 | 21.01 | 21.19 | 19.81 | 20.16 | 747,518 | -1.08(-5.08%) |
Oct 17, 2017 | 21.22 | 21.39 | 21.02 | 21.24 | 350,832 | -0.06(-0.28%) |
Oct 16, 2017 | 21.26 | 21.50 | 21.02 | 21.30 | 499,051 | +0.12(+0.57%) |
Oct 13, 2017 | 20.84 | 21.30 | 20.84 | 21.18 | 542,889 | +0.31(+1.49%) |
Oct 12, 2017 | 20.84 | 21.25 | 20.29 | 20.87 | 767,308 | -0.14(-0.67%) |
Oct 11, 2017 | 21.03 | 21.14 | 20.55 | 21.01 | 579,289 | -0.10(-0.47%) |
Oct 10, 2017 | 21.16 | 21.55 | 20.89 | 21.11 | 520,687 | -0.08(-0.38%) |
Oct 09, 2017 | 21.69 | 21.91 | 21.02 | 21.19 | 437,944 | -0.60(-2.75%) |
Oct 06, 2017 | 21.78 | 21.83 | 21.56 | 21.79 | 333,802 | +0.13(+0.60%) |
Oct 05, 2017 | 21.23 | 21.77 | 20.90 | 21.66 | 338,250 | +0.26(+1.21%) |
Oct 04, 2017 | 21.87 | 21.93 | 21.40 | 21.40 | 335,745 | -0.44(-2.01%) |
Oct 03, 2017 | 21.95 | 21.95 | 21.44 | 21.84 | 614,516 | -0.02(-0.09%) |