Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.63 | 27.63 | 27.63 | 0 | -0.03(-0.10%) | |
Dec 28, 2017 | 27.88 | 27.99 | 27.29 | 27.66 | 847,938 | -0.10(-0.37%) |
Dec 27, 2017 | 27.81 | 27.95 | 27.53 | 27.76 | 785,152 | +0.09(+0.34%) |
Dec 26, 2017 | 27.10 | 27.86 | 26.91 | 27.67 | 885,579 | +0.57(+2.12%) |
Dec 22, 2017 | 27.34 | 27.34 | 26.77 | 27.09 | 1,490,785 | -0.14(-0.51%) |
Dec 21, 2017 | 26.97 | 27.68 | 26.92 | 27.23 | 1,804,667 | +0.24(+0.89%) |
Dec 20, 2017 | 26.82 | 27.51 | 26.55 | 26.99 | 2,037,090 | +0.29(+1.08%) |
Dec 19, 2017 | 27.00 | 27.14 | 26.52 | 26.70 | 1,883,950 | -0.02(-0.07%) |
Dec 18, 2017 | 26.40 | 27.21 | 25.59 | 26.72 | 3,199,913 | +1.07(+4.15%) |
Dec 15, 2017 | 25.37 | 25.98 | 25.04 | 25.66 | 4,632,915 | +1.09(+4.45%) |
Dec 14, 2017 | 24.52 | 24.97 | 24.29 | 24.56 | 1,714,081 | +0.04(+0.15%) |
Dec 13, 2017 | 24.39 | 24.72 | 23.66 | 24.52 | 1,761,145 | +0.19(+0.76%) |
Dec 12, 2017 | 24.07 | 24.62 | 23.99 | 24.34 | 2,025,663 | +0.36(+1.50%) |
Dec 11, 2017 | 23.33 | 24.02 | 23.02 | 23.98 | 1,699,724 | +0.69(+2.98%) |
Dec 08, 2017 | 23.16 | 23.36 | 22.85 | 23.28 | 990,268 | +0.52(+2.28%) |
Dec 07, 2017 | 22.36 | 22.80 | 22.31 | 22.77 | 759,583 | +0.37(+1.65%) |
Dec 06, 2017 | 22.23 | 22.75 | 21.85 | 22.40 | 1,160,009 | +0.15(+0.67%) |
Dec 05, 2017 | 22.37 | 22.69 | 22.10 | 22.25 | 808,289 | -0.13(-0.58%) |
Dec 04, 2017 | 22.54 | 22.78 | 22.35 | 22.38 | 792,022 | +0.03(+0.12%) |
Dec 01, 2017 | 23.20 | 22.19 | 22.35 | 1,708,792 | -0.51(-2.23%) | |
Nov 30, 2017 | 23.64 | 24.48 | 22.50 | 22.86 | 2,900,820 | -0.52(-2.22%) |
Nov 29, 2017 | 23.37 | 23.75 | 22.98 | 23.38 | 1,971,419 | +0.09(+0.40%) |
Nov 28, 2017 | 22.42 | 23.42 | 22.28 | 23.28 | 1,685,986 | +0.85(+3.79%) |
Nov 27, 2017 | 22.49 | 22.49 | 22.10 | 22.43 | 1,420,030 | -0.15(-0.66%) |
Nov 24, 2017 | 22.93 | 23.34 | 22.54 | 22.58 | 575,663 | -0.06(-0.25%) |
Nov 22, 2017 | 22.12 | 22.79 | 22.08 | 22.64 | 1,178,304 | +0.67(+3.03%) |
Nov 21, 2017 | 22.15 | 22.65 | 21.70 | 21.97 | 1,015,691 | +0.00(+0.00%) |
Nov 20, 2017 | 21.85 | 21.98 | 21.46 | 21.97 | 783,854 | +0.05(+0.21%) |
Nov 17, 2017 | 21.28 | 21.97 | 21.28 | 21.92 | 1,241,398 | +0.68(+3.22%) |
Nov 16, 2017 | 21.09 | 21.44 | 20.92 | 21.24 | 550,172 | +0.18(+0.83%) |
Nov 15, 2017 | 21.23 | 21.40 | 20.77 | 21.06 | 1,540,180 | -0.44(-2.06%) |
Nov 14, 2017 | 21.93 | 21.99 | 21.24 | 21.51 | 1,297,143 | -0.44(-2.02%) |
Nov 13, 2017 | 22.05 | 22.11 | 21.73 | 21.95 | 877,186 | -0.11(-0.50%) |
Nov 10, 2017 | 22.03 | 22.49 | 21.77 | 22.06 | 749,101 | +0.15(+0.68%) |
Nov 09, 2017 | 21.25 | 22.23 | 21.25 | 21.92 | 1,287,048 | +0.45(+2.11%) |
Nov 08, 2017 | 21.67 | 21.70 | 21.07 | 21.46 | 1,324,058 | -0.20(-0.94%) |
Nov 07, 2017 | 21.37 | 21.78 | 21.16 | 21.67 | 1,808,403 | +0.55(+2.58%) |
Nov 06, 2017 | 20.63 | 21.21 | 20.46 | 21.12 | 1,703,031 | +0.58(+2.84%) |
Nov 03, 2017 | 20.09 | 20.61 | 19.77 | 20.54 | 1,577,909 | +0.50(+2.49%) |
Nov 02, 2017 | 20.05 | 20.45 | 19.74 | 20.04 | 1,016,405 | -0.05(-0.23%) |
Nov 01, 2017 | 19.89 | 20.37 | 19.48 | 20.08 | 1,374,868 | +0.54(+2.74%) |
Oct 31, 2017 | 19.30 | 19.65 | 18.90 | 19.55 | 1,499,224 | +0.14(+0.72%) |
Oct 30, 2017 | 18.54 | 19.81 | 18.54 | 19.41 | 2,360,371 | +1.05(+5.75%) |
Oct 27, 2017 | 17.96 | 18.72 | 17.87 | 18.35 | 1,494,035 | +0.31(+1.74%) |
Oct 26, 2017 | 18.46 | 18.62 | 17.91 | 18.04 | 1,710,368 | -0.36(-1.96%) |
Oct 25, 2017 | 18.73 | 18.85 | 18.11 | 18.40 | 1,747,547 | -0.46(-2.45%) |
Oct 24, 2017 | 19.22 | 19.31 | 18.82 | 18.86 | 1,655,534 | -0.32(-1.69%) |
Oct 23, 2017 | 19.70 | 19.92 | 19.18 | 19.19 | 1,194,317 | -0.50(-2.54%) |
Oct 20, 2017 | 19.94 | 20.21 | 19.63 | 19.69 | 1,014,154 | -0.15(-0.75%) |
Oct 19, 2017 | 19.85 | 20.04 | 19.66 | 19.83 | 798,049 | -0.26(-1.29%) |
Oct 18, 2017 | 20.31 | 20.49 | 19.62 | 20.09 | 1,619,401 | -0.21(-1.05%) |
Oct 17, 2017 | 20.61 | 20.90 | 20.24 | 20.31 | 700,885 | -0.41(-1.97%) |
Oct 16, 2017 | 20.98 | 21.28 | 20.69 | 20.71 | 1,045,095 | -0.09(-0.44%) |
Oct 13, 2017 | 21.11 | 21.27 | 20.76 | 20.81 | 753,648 | -0.06(-0.27%) |
Oct 12, 2017 | 20.48 | 21.05 | 20.38 | 20.86 | 1,425,913 | +0.33(+1.62%) |
Oct 11, 2017 | 20.48 | 20.61 | 20.31 | 20.53 | 591,595 | +0.17(+0.82%) |
Oct 10, 2017 | 20.35 | 20.62 | 20.17 | 20.36 | 891,975 | +0.22(+1.10%) |
Oct 09, 2017 | 20.84 | 20.94 | 20.12 | 20.14 | 1,169,906 | -0.68(-3.29%) |
Oct 06, 2017 | 20.76 | 20.94 | 20.66 | 20.82 | 510,291 | -0.21(-1.01%) |
Oct 05, 2017 | 20.89 | 21.26 | 20.58 | 21.04 | 830,150 | +0.18(+0.84%) |
Oct 04, 2017 | 21.08 | 21.33 | 20.74 | 20.86 | 618,216 | -0.28(-1.31%) |
Oct 03, 2017 | 21.29 | 21.50 | 21.05 | 21.14 | 977,481 | -0.12(-0.57%) |