Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.29 | 26.29 | 26.29 | 0 | -0.26(-0.97%) | |
Dec 28, 2017 | 26.08 | 26.61 | 25.96 | 26.55 | 4,227,829 | +0.48(+1.83%) |
Dec 27, 2017 | 26.46 | 26.46 | 25.82 | 26.07 | 3,399,573 | -0.48(-1.80%) |
Dec 26, 2017 | 25.10 | 26.56 | 24.97 | 26.55 | 4,022,061 | +1.59(+6.36%) |
Dec 22, 2017 | 24.73 | 25.68 | 24.45 | 24.96 | 3,288,924 | +0.20(+0.80%) |
Dec 21, 2017 | 23.96 | 25.04 | 23.85 | 24.76 | 4,921,066 | +0.57(+2.34%) |
Dec 20, 2017 | 23.80 | 24.27 | 22.84 | 24.20 | 4,844,288 | +0.67(+2.83%) |
Dec 19, 2017 | 23.33 | 23.87 | 22.92 | 23.53 | 3,905,352 | +0.45(+1.94%) |
Dec 18, 2017 | 22.39 | 23.19 | 22.27 | 23.08 | 4,314,783 | +0.91(+4.12%) |
Dec 15, 2017 | 22.46 | 22.59 | 22.03 | 22.17 | 4,804,859 | -0.06(-0.27%) |
Dec 14, 2017 | 22.17 | 22.86 | 22.10 | 22.23 | 3,714,472 | -0.15(-0.67%) |
Dec 13, 2017 | 23.58 | 23.63 | 22.15 | 22.38 | 8,154,831 | -1.09(-4.65%) |
Dec 12, 2017 | 25.57 | 25.62 | 23.34 | 23.47 | 7,446,734 | -1.92(-7.55%) |
Dec 11, 2017 | 25.06 | 25.79 | 24.95 | 25.39 | 4,241,237 | +0.43(+1.71%) |
Dec 08, 2017 | 24.79 | 25.24 | 24.42 | 24.96 | 5,221,866 | +0.71(+2.95%) |
Dec 07, 2017 | 23.52 | 24.31 | 23.36 | 24.25 | 4,387,761 | +0.90(+3.87%) |
Dec 06, 2017 | 23.71 | 24.06 | 23.15 | 23.34 | 5,873,587 | -0.83(-3.45%) |
Dec 05, 2017 | 24.73 | 25.14 | 24.08 | 24.18 | 4,553,047 | -0.68(-2.72%) |
Dec 04, 2017 | 25.54 | 25.95 | 24.60 | 24.85 | 5,527,693 | -0.82(-3.21%) |
Dec 01, 2017 | 25.31 | 26.86 | 25.14 | 25.68 | 7,564,377 | +0.90(+3.65%) |
Nov 30, 2017 | 23.48 | 25.27 | 23.48 | 24.77 | 8,658,964 | +1.69(+7.31%) |
Nov 29, 2017 | 22.87 | 23.48 | 22.39 | 23.08 | 6,665,860 | +0.24(+1.04%) |
Nov 28, 2017 | 22.23 | 22.94 | 21.64 | 22.85 | 5,276,417 | +0.58(+2.59%) |
Nov 27, 2017 | 23.01 | 23.26 | 22.26 | 22.27 | 6,761,873 | -1.15(-4.92%) |
Nov 24, 2017 | 23.37 | 23.70 | 23.00 | 23.42 | 4,499,103 | +0.47(+2.03%) |
Nov 22, 2017 | 22.19 | 23.12 | 22.03 | 22.96 | 7,189,787 | +1.30(+6.01%) |
Nov 21, 2017 | 21.77 | 22.21 | 21.29 | 21.65 | 5,648,191 | +0.01(+0.05%) |
Nov 20, 2017 | 22.67 | 22.67 | 21.48 | 21.64 | 6,715,754 | -1.21(-5.30%) |
Nov 17, 2017 | 22.43 | 23.46 | 22.43 | 22.86 | 5,872,913 | +0.74(+3.37%) |
Nov 16, 2017 | 22.69 | 23.03 | 21.95 | 22.11 | 5,876,255 | -0.42(-1.85%) |
Nov 15, 2017 | 22.56 | 23.37 | 22.05 | 22.53 | 8,179,502 | -0.84(-3.61%) |
Nov 14, 2017 | 25.46 | 25.49 | 23.34 | 23.37 | 7,089,611 | -2.31(-9.01%) |
Nov 13, 2017 | 25.45 | 26.63 | 25.34 | 25.69 | 6,741,718 | +0.13(+0.51%) |
Nov 10, 2017 | 27.70 | 28.01 | 25.17 | 25.56 | 10,864,301 | -2.14(-7.74%) |