Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.99 | 22.99 | 22.99 | 0 | -0.18(-0.76%) | |
Dec 28, 2017 | 23.15 | 23.30 | 22.98 | 23.17 | 262,709 | +0.00(+0.00%) |
Dec 27, 2017 | 23.10 | 23.33 | 23.00 | 23.17 | 430,973 | -0.04(-0.16%) |
Dec 26, 2017 | 23.25 | 23.36 | 23.02 | 23.20 | 425,929 | +0.06(+0.25%) |
Dec 22, 2017 | 22.86 | 23.38 | 22.60 | 23.15 | 391,544 | +0.28(+1.25%) |
Dec 21, 2017 | 22.61 | 23.14 | 22.41 | 22.86 | 354,438 | +0.18(+0.81%) |
Dec 20, 2017 | 22.99 | 22.99 | 22.30 | 22.68 | 821,371 | -0.23(-1.02%) |
Dec 19, 2017 | 23.34 | 23.54 | 22.84 | 22.91 | 453,865 | -0.36(-1.55%) |
Dec 18, 2017 | 23.41 | 23.97 | 23.20 | 23.27 | 445,660 | -0.05(-0.22%) |
Dec 15, 2017 | 23.71 | 23.71 | 22.91 | 23.32 | 1,459,510 | -0.20(-0.86%) |
Dec 14, 2017 | 23.60 | 23.98 | 23.43 | 23.53 | 669,851 | +0.00(+0.00%) |
Dec 13, 2017 | 23.77 | 23.93 | 23.16 | 23.53 | 756,156 | -0.26(-1.09%) |
Dec 12, 2017 | 23.49 | 24.06 | 23.31 | 23.79 | 481,573 | +0.34(+1.43%) |
Dec 11, 2017 | 22.62 | 23.48 | 22.62 | 23.45 | 919,894 | +0.85(+3.75%) |
Dec 08, 2017 | 22.41 | 23.04 | 22.11 | 22.60 | 1,169,147 | +0.34(+1.51%) |
Dec 07, 2017 | 21.59 | 22.36 | 21.53 | 22.27 | 586,907 | +0.63(+2.90%) |
Dec 06, 2017 | 21.80 | 21.89 | 21.15 | 21.64 | 492,752 | -0.27(-1.21%) |
Dec 05, 2017 | 22.14 | 22.23 | 21.77 | 21.91 | 378,544 | -0.25(-1.14%) |
Dec 04, 2017 | 22.55 | 22.55 | 21.98 | 22.16 | 743,356 | -0.18(-0.79%) |
Dec 01, 2017 | 22.48 | 22.77 | 22.12 | 22.34 | 1,091,324 | +0.10(+0.46%) |
Nov 30, 2017 | 21.15 | 22.34 | 21.00 | 22.23 | 1,124,825 | +1.26(+6.00%) |
Nov 29, 2017 | 21.12 | 21.22 | 20.62 | 20.98 | 434,382 | -0.07(-0.33%) |
Nov 28, 2017 | 21.20 | 21.28 | 20.82 | 21.05 | 362,634 | -0.13(-0.63%) |
Nov 27, 2017 | 21.18 | 21.37 | 20.89 | 21.18 | 277,657 | -0.05(-0.24%) |
Nov 24, 2017 | 21.39 | 21.50 | 21.03 | 21.23 | 140,665 | -0.01(-0.03%) |
Nov 22, 2017 | 21.36 | 21.57 | 21.13 | 21.24 | 538,935 | +0.01(+0.03%) |
Nov 21, 2017 | 21.77 | 21.77 | 21.10 | 21.23 | 423,165 | -0.42(-1.93%) |
Nov 20, 2017 | 21.67 | 21.83 | 21.23 | 21.65 | 365,899 | -0.03(-0.12%) |
Nov 17, 2017 | 21.49 | 21.74 | 21.23 | 21.67 | 381,999 | +0.35(+1.66%) |
Nov 16, 2017 | 21.36 | 21.49 | 21.08 | 21.32 | 281,663 | +0.05(+0.24%) |
Nov 15, 2017 | 20.76 | 21.39 | 20.46 | 21.27 | 267,699 | +0.32(+1.54%) |
Nov 14, 2017 | 21.16 | 21.24 | 20.65 | 20.94 | 419,350 | -0.28(-1.34%) |
Nov 13, 2017 | 21.60 | 21.75 | 21.20 | 21.23 | 373,395 | -0.49(-2.27%) |
Nov 10, 2017 | 22.16 | 22.31 | 21.54 | 21.72 | 213,765 | -0.41(-1.86%) |
Nov 09, 2017 | 22.05 | 22.68 | 22.02 | 22.13 | 565,352 | -0.01(-0.03%) |
Nov 08, 2017 | 21.39 | 22.82 | 21.39 | 22.14 | 1,123,089 | +0.19(+0.86%) |
Nov 07, 2017 | 21.45 | 21.99 | 21.22 | 21.95 | 538,573 | +0.54(+2.54%) |
Nov 06, 2017 | 20.96 | 21.41 | 20.63 | 21.41 | 483,450 | +0.50(+2.39%) |
Nov 03, 2017 | 20.62 | 21.11 | 20.36 | 20.91 | 399,049 | +0.26(+1.26%) |
Nov 02, 2017 | 21.08 | 21.25 | 20.39 | 20.65 | 674,147 | -0.45(-2.14%) |
Nov 01, 2017 | 20.70 | 21.39 | 20.69 | 21.10 | 669,200 | +0.65(+3.17%) |
Oct 31, 2017 | 20.60 | 20.60 | 20.19 | 20.45 | 409,984 | -0.09(-0.45%) |
Oct 30, 2017 | 20.50 | 21.22 | 20.40 | 20.54 | 476,668 | -0.01(-0.03%) |
Oct 27, 2017 | 20.38 | 21.02 | 20.25 | 20.55 | 915,433 | +0.25(+1.22%) |
Oct 26, 2017 | 20.15 | 20.46 | 19.83 | 20.30 | 896,745 | +0.17(+0.83%) |
Oct 25, 2017 | 20.75 | 20.75 | 20.06 | 20.13 | 806,735 | -0.61(-2.92%) |
Oct 24, 2017 | 20.80 | 20.87 | 20.32 | 20.74 | 594,459 | +0.05(+0.24%) |
Oct 23, 2017 | 20.89 | 21.01 | 20.58 | 20.69 | 648,965 | -0.21(-1.01%) |
Oct 20, 2017 | 21.02 | 21.15 | 20.81 | 20.90 | 364,415 | -0.09(-0.44%) |
Oct 19, 2017 | 20.47 | 21.02 | 20.34 | 20.99 | 628,746 | +0.24(+1.16%) |
Oct 18, 2017 | 21.44 | 21.46 | 20.67 | 20.75 | 485,317 | -0.61(-2.84%) |
Oct 17, 2017 | 21.56 | 21.70 | 21.20 | 21.36 | 463,969 | -0.30(-1.37%) |
Oct 16, 2017 | 22.11 | 22.24 | 21.61 | 21.65 | 558,999 | -0.45(-2.01%) |
Oct 13, 2017 | 22.24 | 22.24 | 21.97 | 22.10 | 441,557 | +0.03(+0.14%) |
Oct 12, 2017 | 22.19 | 22.38 | 21.99 | 22.07 | 703,998 | -0.28(-1.24%) |
Oct 11, 2017 | 22.38 | 22.43 | 22.20 | 22.35 | 608,814 | +0.03(+0.14%) |
Oct 10, 2017 | 22.24 | 22.41 | 21.93 | 22.32 | 611,818 | +0.28(+1.26%) |
Oct 09, 2017 | 21.77 | 22.22 | 21.72 | 22.04 | 808,003 | +0.30(+1.36%) |
Oct 06, 2017 | 21.58 | 21.76 | 21.45 | 21.74 | 282,065 | -0.04(-0.20%) |
Oct 05, 2017 | 21.66 | 21.81 | 21.44 | 21.78 | 498,518 | +0.38(+1.79%) |
Oct 04, 2017 | 21.35 | 21.48 | 21.10 | 21.40 | 395,910 | +0.09(+0.41%) |
Oct 03, 2017 | 21.51 | 21.56 | 21.26 | 21.31 | 345,962 | -0.20(-0.92%) |