Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.56 | 22.56 | 22.56 | 0 | -0.24(-1.05%) | |
Dec 28, 2017 | 23.35 | 23.52 | 22.72 | 22.80 | 2,236,989 | -0.48(-2.06%) |
Dec 27, 2017 | 23.42 | 24.01 | 23.16 | 23.28 | 2,558,666 | -0.20(-0.85%) |
Dec 26, 2017 | 23.27 | 24.80 | 23.23 | 23.48 | 6,170,409 | +0.16(+0.69%) |
Dec 22, 2017 | 23.74 | 24.10 | 23.16 | 23.32 | 2,504,660 | -0.25(-1.06%) |
Dec 21, 2017 | 23.34 | 23.82 | 23.30 | 23.57 | 2,578,885 | +0.24(+1.03%) |
Dec 20, 2017 | 23.21 | 24.22 | 23.20 | 23.33 | 3,662,044 | +0.22(+0.95%) |
Dec 19, 2017 | 23.68 | 24.14 | 23.09 | 23.11 | 3,507,771 | -0.59(-2.49%) |
Dec 18, 2017 | 23.60 | 23.92 | 23.26 | 23.70 | 3,184,429 | +0.34(+1.46%) |
Dec 15, 2017 | 23.16 | 23.98 | 23.05 | 23.36 | 4,147,239 | +0.25(+1.08%) |
Dec 14, 2017 | 23.95 | 24.34 | 22.98 | 23.11 | 2,588,371 | -0.75(-3.14%) |
Dec 13, 2017 | 24.06 | 24.62 | 23.84 | 23.86 | 2,893,281 | -0.20(-0.83%) |
Dec 12, 2017 | 23.14 | 24.54 | 23.14 | 24.06 | 3,905,429 | +0.92(+3.98%) |
Dec 11, 2017 | 22.42 | 23.84 | 22.38 | 23.14 | 3,031,708 | +0.84(+3.77%) |
Dec 08, 2017 | 21.32 | 22.39 | 21.04 | 22.30 | 3,086,047 | +1.05(+4.94%) |
Dec 07, 2017 | 21.23 | 21.46 | 20.93 | 21.25 | 2,238,546 | -0.10(-0.47%) |
Dec 06, 2017 | 21.79 | 21.83 | 21.27 | 21.35 | 2,012,242 | -0.38(-1.75%) |
Dec 05, 2017 | 21.93 | 22.21 | 21.33 | 21.73 | 2,859,297 | -0.23(-1.05%) |
Dec 04, 2017 | 21.96 | 22.19 | 21.96 | 21.96 | 2,721,936 | +0.14(+0.64%) |
Dec 01, 2017 | 21.90 | 22.10 | 21.05 | 21.82 | 4,965,738 | +0.00(+0.00%) |
Nov 30, 2017 | 22.38 | 22.77 | 21.69 | 21.82 | 8,647,326 | -0.31(-1.40%) |
Nov 29, 2017 | 22.08 | 23.00 | 22.05 | 22.13 | 4,241,992 | +0.21(+0.96%) |
Nov 28, 2017 | 21.74 | 22.08 | 21.43 | 21.92 | 2,670,010 | +0.16(+0.74%) |
Nov 27, 2017 | 21.96 | 21.01 | 21.76 | 2,974,917 | +0.54(+2.54%) | |
Nov 24, 2017 | 21.47 | 21.50 | 21.06 | 21.22 | 1,196,098 | -0.15(-0.70%) |
Nov 22, 2017 | 20.65 | 21.60 | 20.25 | 21.37 | 4,178,645 | -0.02(-0.09%) |
Nov 21, 2017 | 21.83 | 22.16 | 21.34 | 21.39 | 3,834,645 | -0.42(-1.93%) |
Nov 20, 2017 | 22.29 | 22.35 | 21.15 | 21.81 | 4,342,099 | -0.57(-2.55%) |
Nov 17, 2017 | 22.23 | 22.58 | 21.91 | 22.38 | 2,570,127 | -0.07(-0.31%) |
Nov 16, 2017 | 22.16 | 22.58 | 21.23 | 22.45 | 3,175,065 | +0.54(+2.46%) |
Nov 15, 2017 | 21.64 | 22.49 | 20.88 | 21.91 | 4,236,170 | +0.19(+0.87%) |
Nov 14, 2017 | 21.56 | 22.10 | 20.81 | 21.72 | 5,264,217 | -0.18(-0.82%) |
Nov 13, 2017 | 21.35 | 22.24 | 21.00 | 21.90 | 4,261,813 | +0.14(+0.64%) |
Nov 10, 2017 | 21.86 | 22.79 | 21.12 | 21.76 | 5,866,449 | -0.44(-1.98%) |
Nov 09, 2017 | 19.98 | 22.30 | 19.87 | 22.20 | 8,868,909 | +2.22(+11.11%) |
Nov 08, 2017 | 19.74 | 20.96 | 19.00 | 19.98 | 15,871,399 | -0.13(-0.65%) |
Nov 07, 2017 | 26.09 | 26.87 | 19.00 | 20.11 | 34,316,552 | -11.07(-35.50%) |
Nov 06, 2017 | 31.05 | 31.70 | 30.69 | 31.18 | 1,787,218 | +0.30(+0.97%) |
Nov 03, 2017 | 30.47 | 31.30 | 30.08 | 30.88 | 1,868,591 | +0.41(+1.35%) |
Nov 02, 2017 | 31.71 | 32.16 | 30.43 | 30.47 | 2,092,451 | -1.59(-4.96%) |
Nov 01, 2017 | 31.77 | 32.52 | 31.41 | 32.06 | 1,896,818 | +0.39(+1.23%) |
Oct 31, 2017 | 30.99 | 32.58 | 30.84 | 31.67 | 2,179,446 | +0.85(+2.76%) |
Oct 30, 2017 | 30.70 | 31.80 | 30.38 | 30.82 | 1,624,054 | +0.11(+0.36%) |
Oct 27, 2017 | 30.83 | 31.08 | 30.15 | 30.71 | 1,618,281 | -0.34(-1.10%) |
Oct 26, 2017 | 31.02 | 31.80 | 30.96 | 31.05 | 1,697,489 | -0.25(-0.80%) |
Oct 25, 2017 | 31.00 | 31.93 | 30.91 | 31.30 | 1,984,539 | +0.24(+0.77%) |
Oct 24, 2017 | 31.00 | 31.20 | 30.33 | 31.06 | 1,584,799 | +0.27(+0.88%) |
Oct 23, 2017 | 32.15 | 32.15 | 30.77 | 30.79 | 1,959,397 | -1.63(-5.03%) |
Oct 20, 2017 | 32.59 | 32.87 | 31.95 | 32.42 | 1,361,442 | -0.40(-1.22%) |
Oct 19, 2017 | 32.07 | 32.90 | 31.73 | 32.82 | 1,339,052 | +0.66(+2.05%) |
Oct 18, 2017 | 32.46 | 32.46 | 31.78 | 32.16 | 1,801,297 | -0.20(-0.62%) |
Oct 17, 2017 | 32.13 | 32.48 | 31.51 | 32.36 | 1,966,993 | +0.08(+0.25%) |
Oct 16, 2017 | 33.61 | 33.77 | 32.13 | 32.28 | 2,201,719 | -1.01(-3.03%) |
Oct 13, 2017 | 34.73 | 34.73 | 33.19 | 33.29 | 1,974,143 | -1.44(-4.15%) |
Oct 12, 2017 | 35.70 | 35.70 | 34.60 | 34.73 | 1,509,040 | -0.96(-2.69%) |
Oct 11, 2017 | 35.76 | 35.87 | 35.43 | 35.69 | 1,034,157 | -0.07(-0.20%) |
Oct 10, 2017 | 35.90 | 36.15 | 35.40 | 35.76 | 907,450 | +0.04(+0.11%) |
Oct 09, 2017 | 35.80 | 36.20 | 35.40 | 35.72 | 1,070,128 | -0.09(-0.25%) |
Oct 06, 2017 | 35.50 | 36.38 | 35.36 | 35.81 | 1,597,529 | +0.31(+0.87%) |
Oct 05, 2017 | 36.45 | 36.45 | 35.34 | 35.50 | 2,798,479 | -1.86(-4.98%) |
Oct 04, 2017 | 38.42 | 38.50 | 37.15 | 37.36 | 2,054,835 | -0.23(-0.61%) |
Oct 03, 2017 | 38.75 | 38.97 | 37.57 | 37.59 | 2,168,046 | -1.28(-3.29%) |