Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.48(-1.90%) | |
Dec 28, 2017 | 25.50 | 25.64 | 25.29 | 25.48 | 1,526,976 | +0.05(+0.19%) |
Dec 27, 2017 | 25.59 | 25.68 | 25.33 | 25.43 | 1,686,510 | -0.31(-1.22%) |
Dec 26, 2017 | 25.15 | 25.87 | 25.12 | 25.75 | 1,812,043 | +0.66(+2.63%) |
Dec 22, 2017 | 24.80 | 25.28 | 24.47 | 25.09 | 1,623,754 | +0.46(+1.86%) |
Dec 21, 2017 | 23.98 | 24.70 | 23.83 | 24.63 | 2,392,808 | +0.64(+2.65%) |
Dec 20, 2017 | 23.58 | 24.06 | 23.40 | 23.99 | 2,379,000 | +0.56(+2.41%) |
Dec 19, 2017 | 23.31 | 23.71 | 23.20 | 23.43 | 1,543,384 | +0.19(+0.80%) |
Dec 18, 2017 | 22.66 | 23.39 | 22.64 | 23.24 | 2,834,967 | +0.76(+3.37%) |
Dec 15, 2017 | 23.06 | 23.19 | 22.48 | 22.49 | 5,412,483 | -0.39(-1.72%) |
Dec 14, 2017 | 22.77 | 23.13 | 22.71 | 22.88 | 1,885,064 | +0.10(+0.42%) |
Dec 13, 2017 | 22.97 | 23.11 | 22.78 | 22.78 | 1,916,479 | -0.26(-1.12%) |
Dec 12, 2017 | 23.32 | 23.36 | 22.79 | 23.04 | 1,896,131 | -0.19(-0.80%) |
Dec 11, 2017 | 22.99 | 23.30 | 22.98 | 23.23 | 1,429,081 | +0.33(+1.44%) |
Dec 08, 2017 | 22.92 | 23.08 | 22.71 | 22.90 | 1,758,489 | +0.27(+1.21%) |
Dec 07, 2017 | 22.66 | 22.87 | 22.56 | 22.62 | 1,784,584 | -0.09(-0.39%) |
Dec 06, 2017 | 23.12 | 23.20 | 22.62 | 22.71 | 2,231,806 | -0.59(-2.52%) |
Dec 05, 2017 | 23.22 | 23.44 | 23.06 | 23.30 | 2,037,895 | +0.03(+0.14%) |
Dec 04, 2017 | 23.46 | 23.96 | 23.19 | 23.27 | 3,386,513 | -0.27(-1.13%) |
Dec 01, 2017 | 22.78 | 23.77 | 22.69 | 23.53 | 5,451,484 | +1.03(+4.58%) |
Nov 30, 2017 | 22.72 | 23.36 | 22.49 | 22.50 | 15,330,132 | -0.14(-0.60%) |
Nov 29, 2017 | 22.62 | 22.92 | 22.43 | 22.64 | 3,295,750 | -0.01(-0.04%) |
Nov 28, 2017 | 22.70 | 22.78 | 22.24 | 22.65 | 2,242,329 | +0.27(+1.22%) |
Nov 27, 2017 | 22.89 | 22.89 | 22.34 | 22.37 | 2,453,656 | -0.71(-3.07%) |
Nov 24, 2017 | 22.98 | 23.26 | 22.84 | 23.08 | 1,327,655 | +0.38(+1.67%) |
Nov 22, 2017 | 22.66 | 22.79 | 22.49 | 22.70 | 1,969,097 | +0.33(+1.48%) |
Nov 21, 2017 | 22.52 | 22.64 | 22.10 | 22.37 | 2,433,777 | -0.08(-0.36%) |
Nov 20, 2017 | 22.49 | 22.57 | 22.27 | 22.45 | 2,155,012 | -0.08(-0.36%) |
Nov 17, 2017 | 22.45 | 22.60 | 22.32 | 22.53 | 2,499,344 | +0.19(+0.86%) |
Nov 16, 2017 | 22.20 | 22.40 | 21.93 | 22.34 | 2,376,213 | +0.13(+0.58%) |
Nov 15, 2017 | 22.00 | 22.48 | 21.42 | 22.21 | 2,701,583 | -0.16(-0.72%) |
Nov 14, 2017 | 23.04 | 23.08 | 22.15 | 22.37 | 5,007,521 | -0.93(-4.01%) |
Nov 13, 2017 | 23.33 | 23.53 | 23.19 | 23.31 | 2,480,834 | -0.15(-0.65%) |
Nov 10, 2017 | 23.79 | 23.82 | 23.24 | 23.46 | 2,863,906 | -0.33(-1.39%) |
Nov 09, 2017 | 23.18 | 23.93 | 23.15 | 23.79 | 3,284,347 | +0.61(+2.62%) |
Nov 08, 2017 | 23.18 | 23.53 | 22.93 | 23.18 | 3,131,348 | -0.16(-0.68%) |
Nov 07, 2017 | 23.42 | 23.68 | 23.20 | 23.34 | 2,925,792 | +0.07(+0.31%) |
Nov 06, 2017 | 22.23 | 23.28 | 22.19 | 23.27 | 3,575,991 | +1.24(+5.62%) |
Nov 03, 2017 | 22.11 | 22.38 | 21.86 | 22.03 | 3,197,511 | -0.18(-0.79%) |
Nov 02, 2017 | 21.45 | 22.21 | 21.16 | 22.21 | 4,336,565 | +0.34(+1.57%) |
Nov 01, 2017 | 21.64 | 22.18 | 21.48 | 21.87 | 4,341,949 | +0.51(+2.39%) |
Oct 31, 2017 | 20.89 | 21.43 | 20.67 | 21.36 | 3,446,469 | +0.48(+2.29%) |
Oct 30, 2017 | 20.57 | 20.89 | 20.40 | 20.88 | 2,783,713 | +0.46(+2.27%) |
Oct 27, 2017 | 19.81 | 20.41 | 19.58 | 20.41 | 2,422,239 | +0.40(+1.99%) |
Oct 26, 2017 | 19.84 | 20.07 | 19.60 | 20.01 | 2,319,756 | +0.04(+0.20%) |
Oct 25, 2017 | 20.27 | 20.33 | 19.60 | 19.97 | 2,660,456 | -0.32(-1.57%) |
Oct 24, 2017 | 20.61 | 20.70 | 20.21 | 20.29 | 2,344,032 | -0.14(-0.66%) |
Oct 23, 2017 | 20.67 | 20.70 | 20.37 | 20.43 | 3,751,521 | -0.11(-0.54%) |
Oct 20, 2017 | 20.65 | 20.73 | 20.40 | 20.54 | 2,051,553 | -0.02(-0.12%) |
Oct 19, 2017 | 20.42 | 20.68 | 20.25 | 20.57 | 1,999,405 | +0.00(+0.00%) |
Oct 18, 2017 | 20.76 | 21.07 | 20.55 | 20.57 | 2,384,146 | -0.14(-0.66%) |
Oct 17, 2017 | 20.75 | 20.86 | 20.37 | 20.70 | 1,994,314 | -0.06(-0.27%) |
Oct 16, 2017 | 20.61 | 20.89 | 20.53 | 20.76 | 2,102,495 | +0.29(+1.40%) |
Oct 13, 2017 | 20.83 | 20.99 | 20.39 | 20.47 | 2,509,398 | -0.06(-0.31%) |
Oct 12, 2017 | 20.29 | 20.59 | 20.17 | 20.53 | 1,926,398 | -0.02(-0.12%) |
Oct 11, 2017 | 20.68 | 20.74 | 20.33 | 20.56 | 1,458,080 | -0.09(-0.43%) |
Oct 10, 2017 | 21.07 | 21.15 | 20.60 | 20.65 | 2,237,565 | -0.18(-0.84%) |
Oct 09, 2017 | 20.90 | 21.10 | 20.71 | 20.82 | 1,799,514 | +0.03(+0.15%) |
Oct 06, 2017 | 20.86 | 21.06 | 20.71 | 20.79 | 1,666,705 | -0.51(-2.40%) |
Oct 05, 2017 | 21.48 | 21.69 | 21.24 | 21.30 | 2,031,044 | -0.09(-0.41%) |
Oct 04, 2017 | 21.33 | 21.59 | 21.12 | 21.39 | 2,129,922 | +0.14(+0.68%) |
Oct 03, 2017 | 21.18 | 21.28 | 20.96 | 21.24 | 1,727,879 | +0.02(+0.08%) |