Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.34 | 23.34 | 23.34 | 0 | -0.24(-1.02%) | |
Dec 28, 2017 | 23.42 | 23.60 | 23.31 | 23.58 | 1,289,485 | -0.02(-0.10%) |
Dec 27, 2017 | 23.55 | 23.69 | 23.50 | 23.60 | 1,135,006 | +0.06(+0.24%) |
Dec 26, 2017 | 23.63 | 23.77 | 23.47 | 23.55 | 1,762,102 | -0.14(-0.57%) |
Dec 22, 2017 | 23.79 | 23.83 | 23.62 | 23.68 | 1,213,522 | -0.10(-0.44%) |
Dec 21, 2017 | 24.00 | 24.03 | 23.73 | 23.79 | 2,228,690 | -0.22(-0.93%) |
Dec 20, 2017 | 24.19 | 24.24 | 23.98 | 24.01 | 2,132,548 | -0.02(-0.07%) |
Dec 19, 2017 | 24.19 | 24.27 | 23.98 | 24.03 | 2,172,082 | -0.23(-0.96%) |
Dec 18, 2017 | 23.91 | 24.27 | 23.91 | 24.26 | 3,240,227 | +0.52(+2.19%) |
Dec 15, 2017 | 23.58 | 23.91 | 23.51 | 23.74 | 5,399,144 | +0.27(+1.16%) |
Dec 14, 2017 | 23.53 | 23.68 | 23.41 | 23.47 | 2,762,125 | -0.09(-0.37%) |
Dec 13, 2017 | 23.80 | 24.05 | 23.51 | 23.55 | 4,408,190 | -0.26(-1.08%) |
Dec 12, 2017 | 23.81 | 24.00 | 23.70 | 23.81 | 3,577,688 | +0.12(+0.51%) |
Dec 11, 2017 | 23.69 | 23.93 | 23.55 | 23.69 | 3,234,946 | +0.00(+0.00%) |
Dec 08, 2017 | 23.86 | 23.89 | 23.58 | 23.69 | 1,823,666 | +0.00(+0.00%) |
Dec 07, 2017 | 23.75 | 23.92 | 23.64 | 23.69 | 1,901,008 | -0.04(-0.17%) |
Dec 06, 2017 | 23.55 | 23.79 | 23.43 | 23.73 | 1,754,419 | +0.16(+0.68%) |
Dec 05, 2017 | 23.63 | 23.78 | 23.40 | 23.57 | 2,529,388 | +0.06(+0.24%) |
Dec 04, 2017 | 23.99 | 24.14 | 23.47 | 23.51 | 3,853,042 | -0.28(-1.18%) |
Dec 01, 2017 | 23.71 | 23.90 | 23.39 | 23.79 | 3,958,558 | +0.05(+0.20%) |
Nov 30, 2017 | 23.62 | 23.91 | 23.43 | 23.75 | 4,294,638 | +0.29(+1.23%) |
Nov 29, 2017 | 23.26 | 23.55 | 23.26 | 23.46 | 2,442,665 | +0.24(+1.03%) |
Nov 28, 2017 | 22.65 | 23.29 | 22.60 | 23.22 | 2,130,717 | +0.62(+2.73%) |
Nov 27, 2017 | 22.75 | 22.78 | 22.56 | 22.60 | 2,428,949 | -0.21(-0.91%) |
Nov 24, 2017 | 22.79 | 22.83 | 22.58 | 22.81 | 843,450 | +0.16(+0.71%) |
Nov 22, 2017 | 22.67 | 22.80 | 22.47 | 22.65 | 2,831,857 | -0.11(-0.49%) |
Nov 21, 2017 | 22.91 | 23.03 | 22.74 | 22.76 | 1,785,265 | -0.06(-0.25%) |
Nov 20, 2017 | 22.71 | 22.97 | 22.63 | 22.82 | 3,062,569 | +0.11(+0.49%) |
Nov 17, 2017 | 22.58 | 22.79 | 22.47 | 22.71 | 2,145,300 | +0.08(+0.35%) |
Nov 16, 2017 | 22.66 | 22.71 | 22.51 | 22.63 | 2,224,535 | +0.07(+0.32%) |
Nov 15, 2017 | 22.36 | 22.68 | 22.06 | 22.55 | 2,264,186 | +0.07(+0.32%) |
Nov 14, 2017 | 22.54 | 22.81 | 22.43 | 22.48 | 2,814,529 | -0.07(-0.32%) |
Nov 13, 2017 | 23.25 | 23.29 | 22.47 | 22.55 | 4,191,256 | -0.80(-3.43%) |
Nov 10, 2017 | 23.38 | 23.53 | 23.23 | 23.35 | 1,877,737 | -0.08(-0.34%) |
Nov 09, 2017 | 23.28 | 23.66 | 23.27 | 23.43 | 1,968,478 | -0.08(-0.34%) |
Nov 08, 2017 | 22.89 | 23.62 | 22.83 | 23.51 | 2,874,877 | +0.62(+2.73%) |
Nov 07, 2017 | 23.33 | 23.33 | 22.85 | 22.89 | 2,827,268 | -0.39(-1.69%) |
Nov 06, 2017 | 23.23 | 23.41 | 23.06 | 23.28 | 2,025,210 | +0.02(+0.07%) |
Nov 03, 2017 | 23.63 | 23.67 | 23.13 | 23.27 | 3,643,369 | -0.34(-1.42%) |
Nov 02, 2017 | 24.25 | 24.25 | 23.59 | 23.60 | 3,045,835 | -0.65(-2.67%) |
Nov 01, 2017 | 24.29 | 24.43 | 24.00 | 24.25 | 3,478,328 | -0.02(-0.07%) |
Oct 31, 2017 | 24.13 | 24.54 | 23.89 | 24.27 | 4,438,828 | +0.06(+0.26%) |
Oct 30, 2017 | 24.22 | 24.48 | 23.90 | 24.20 | 4,228,494 | -0.20(-0.82%) |
Oct 27, 2017 | 24.54 | 24.63 | 23.52 | 24.40 | 6,675,969 | -0.14(-0.55%) |
Oct 26, 2017 | 26.28 | 26.28 | 23.87 | 24.54 | 8,742,040 | -1.96(-7.40%) |
Oct 25, 2017 | 26.76 | 26.84 | 26.38 | 26.50 | 2,338,638 | -0.28(-1.05%) |
Oct 24, 2017 | 26.69 | 26.92 | 26.61 | 26.78 | 1,435,966 | +0.14(+0.51%) |
Oct 23, 2017 | 26.81 | 26.92 | 26.62 | 26.64 | 1,255,581 | -0.08(-0.30%) |
Oct 20, 2017 | 26.67 | 26.90 | 26.58 | 26.72 | 2,874,555 | +0.22(+0.85%) |
Oct 19, 2017 | 26.14 | 26.51 | 26.03 | 26.50 | 1,979,362 | +0.21(+0.79%) |
Oct 18, 2017 | 26.27 | 26.52 | 26.18 | 26.29 | 1,449,720 | +0.07(+0.27%) |
Oct 17, 2017 | 26.44 | 26.49 | 26.13 | 26.22 | 1,492,247 | -0.27(-1.03%) |
Oct 16, 2017 | 26.48 | 26.52 | 26.28 | 26.49 | 1,182,276 | +0.06(+0.24%) |
Oct 13, 2017 | 26.27 | 26.61 | 26.17 | 26.43 | 2,250,154 | +0.24(+0.92%) |
Oct 12, 2017 | 26.17 | 26.27 | 26.05 | 26.19 | 1,471,563 | -0.02(-0.09%) |
Oct 11, 2017 | 26.17 | 26.25 | 26.08 | 26.21 | 1,335,682 | +0.02(+0.09%) |
Oct 10, 2017 | 26.24 | 26.36 | 26.11 | 26.19 | 1,342,909 | +0.08(+0.31%) |
Oct 09, 2017 | 26.42 | 26.52 | 26.08 | 26.11 | 1,817,933 | -0.25(-0.94%) |
Oct 06, 2017 | 26.41 | 26.41 | 26.24 | 26.36 | 1,254,928 | -0.09(-0.33%) |
Oct 05, 2017 | 26.30 | 26.59 | 26.26 | 26.44 | 2,285,100 | +0.14(+0.52%) |
Oct 04, 2017 | 26.48 | 26.59 | 26.26 | 26.31 | 2,480,009 | -0.19(-0.73%) |
Oct 03, 2017 | 26.79 | 26.98 | 26.48 | 26.50 | 1,938,891 | -0.29(-1.08%) |