Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.96 | 20.96 | 20.96 | 0 | -0.44(-2.07%) | |
Dec 28, 2017 | 21.26 | 21.53 | 21.19 | 21.40 | 94,032 | +0.17(+0.80%) |
Dec 27, 2017 | 21.11 | 21.37 | 21.08 | 21.23 | 89,841 | +0.08(+0.36%) |
Dec 26, 2017 | 21.40 | 21.45 | 21.06 | 21.16 | 123,630 | -0.35(-1.62%) |
Dec 22, 2017 | 21.51 | 21.76 | 21.21 | 21.51 | 242,854 | +0.03(+0.13%) |
Dec 21, 2017 | 21.45 | 21.90 | 20.87 | 21.48 | 224,240 | -0.08(-0.35%) |
Dec 20, 2017 | 21.91 | 21.91 | 21.53 | 21.55 | 172,832 | -0.25(-1.17%) |
Dec 19, 2017 | 21.89 | 22.05 | 21.69 | 21.81 | 139,536 | -0.08(-0.34%) |
Dec 18, 2017 | 21.15 | 21.91 | 21.05 | 21.88 | 408,851 | +0.88(+4.17%) |
Dec 15, 2017 | 21.07 | 21.37 | 20.86 | 21.01 | 786,142 | -0.07(-0.31%) |
Dec 14, 2017 | 21.38 | 21.54 | 20.94 | 21.07 | 288,366 | -0.39(-1.80%) |
Dec 13, 2017 | 21.74 | 21.78 | 21.35 | 21.46 | 228,846 | -0.17(-0.78%) |
Dec 12, 2017 | 21.93 | 22.10 | 21.48 | 21.63 | 352,655 | -0.25(-1.16%) |
Dec 11, 2017 | 21.59 | 22.11 | 21.44 | 21.88 | 461,337 | +0.44(+2.06%) |
Dec 08, 2017 | 21.61 | 21.89 | 21.30 | 21.44 | 241,125 | +0.07(+0.31%) |
Dec 07, 2017 | 21.58 | 21.61 | 21.18 | 21.37 | 233,199 | -0.19(-0.87%) |
Dec 06, 2017 | 22.13 | 22.13 | 21.27 | 21.56 | 293,992 | -0.70(-3.13%) |
Dec 05, 2017 | 22.78 | 22.95 | 22.23 | 22.26 | 200,216 | -0.59(-2.59%) |
Dec 04, 2017 | 23.46 | 23.53 | 22.76 | 22.85 | 189,227 | -0.37(-1.58%) |
Dec 01, 2017 | 23.22 | 23.44 | 22.91 | 23.22 | 105,847 | -0.14(-0.60%) |
Nov 30, 2017 | 23.38 | 23.55 | 23.13 | 23.36 | 154,684 | +0.16(+0.69%) |
Nov 29, 2017 | 24.04 | 24.09 | 23.06 | 23.20 | 236,965 | -0.69(-2.88%) |
Nov 28, 2017 | 23.91 | 24.09 | 23.81 | 23.89 | 216,037 | -0.06(-0.24%) |
Nov 27, 2017 | 24.43 | 24.51 | 23.71 | 23.94 | 197,952 | -0.47(-1.93%) |
Nov 24, 2017 | 24.08 | 24.54 | 24.03 | 24.41 | 145,959 | +0.40(+1.65%) |
Nov 22, 2017 | 24.32 | 24.32 | 23.89 | 24.02 | 493,509 | -0.06(-0.23%) |
Nov 21, 2017 | 24.18 | 24.39 | 23.96 | 24.08 | 359,340 | +0.12(+0.51%) |
Nov 20, 2017 | 24.03 | 24.18 | 23.72 | 23.95 | 248,011 | +0.05(+0.20%) |
Nov 17, 2017 | 23.67 | 24.02 | 23.64 | 23.91 | 465,852 | +0.09(+0.40%) |
Nov 16, 2017 | 23.64 | 23.95 | 23.58 | 23.81 | 279,181 | +0.10(+0.44%) |
Nov 15, 2017 | 24.25 | 24.33 | 23.12 | 23.71 | 1,041,993 | -0.72(-2.97%) |
Nov 14, 2017 | 22.11 | 25.59 | 22.11 | 24.43 | 981,898 | +2.34(+10.61%) |
Nov 13, 2017 | 21.89 | 22.32 | 21.74 | 22.09 | 480,034 | +0.20(+0.90%) |
Nov 10, 2017 | 21.98 | 22.10 | 21.71 | 21.89 | 262,186 | -0.17(-0.77%) |
Nov 09, 2017 | 21.66 | 22.06 | 21.57 | 22.06 | 239,930 | +0.38(+1.74%) |
Nov 08, 2017 | 21.87 | 21.87 | 21.37 | 21.69 | 319,928 | -0.18(-0.82%) |
Nov 07, 2017 | 21.58 | 21.90 | 21.45 | 21.86 | 397,120 | +0.42(+1.98%) |
Nov 06, 2017 | 21.26 | 21.49 | 21.26 | 21.44 | 314,783 | +0.25(+1.20%) |
Nov 03, 2017 | 21.35 | 21.56 | 21.11 | 21.19 | 118,407 | -0.14(-0.66%) |
Nov 02, 2017 | 21.32 | 21.52 | 21.28 | 21.33 | 533,333 | +0.02(+0.09%) |
Nov 01, 2017 | 21.37 | 21.55 | 21.20 | 21.31 | 280,256 | +0.18(+0.85%) |
Oct 31, 2017 | 21.39 | 21.55 | 20.90 | 21.13 | 393,868 | -0.17(-0.80%) |
Oct 30, 2017 | 20.93 | 21.34 | 20.89 | 21.30 | 275,979 | +0.40(+1.94%) |
Oct 27, 2017 | 21.06 | 21.38 | 20.79 | 20.89 | 602,154 | -0.07(-0.31%) |
Oct 26, 2017 | 21.12 | 21.40 | 20.80 | 20.96 | 392,357 | -0.08(-0.40%) |
Oct 25, 2017 | 21.62 | 21.62 | 20.88 | 21.05 | 322,671 | -0.59(-2.74%) |
Oct 24, 2017 | 21.45 | 21.74 | 21.31 | 21.64 | 374,539 | +0.21(+0.97%) |
Oct 23, 2017 | 21.06 | 21.77 | 21.03 | 21.43 | 421,224 | +0.50(+2.38%) |
Oct 20, 2017 | 21.03 | 21.12 | 20.41 | 20.93 | 221,133 | +0.05(+0.23%) |
Oct 19, 2017 | 20.91 | 21.10 | 20.44 | 20.89 | 269,829 | -0.30(-1.42%) |
Oct 18, 2017 | 21.08 | 21.43 | 21.08 | 21.19 | 377,093 | +0.30(+1.44%) |
Oct 17, 2017 | 20.19 | 20.90 | 20.14 | 20.89 | 726,445 | +0.74(+3.69%) |
Oct 16, 2017 | 20.45 | 20.59 | 19.96 | 20.14 | 394,991 | -0.29(-1.43%) |
Oct 13, 2017 | 20.24 | 20.49 | 19.84 | 20.43 | 410,961 | +0.40(+2.02%) |
Oct 12, 2017 | 19.92 | 20.46 | 19.90 | 20.03 | 415,005 | +0.13(+0.66%) |
Oct 11, 2017 | 19.58 | 20.12 | 19.43 | 19.90 | 332,349 | +0.37(+1.87%) |
Oct 10, 2017 | 20.10 | 20.10 | 19.41 | 19.53 | 554,170 | -0.45(-2.25%) |
Oct 09, 2017 | 19.90 | 20.38 | 19.87 | 19.98 | 96,097 | +0.20(+0.99%) |
Oct 06, 2017 | 19.94 | 20.16 | 19.76 | 19.79 | 205,735 | -0.28(-1.40%) |
Oct 05, 2017 | 20.34 | 20.36 | 20.04 | 20.07 | 109,123 | -0.26(-1.29%) |
Oct 04, 2017 | 20.34 | 20.48 | 20.20 | 20.33 | 216,788 | +0.07(+0.32%) |
Oct 03, 2017 | 20.24 | 20.38 | 20.01 | 20.26 | 171,489 | +0.16(+0.79%) |