Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.19 | 17.19 | 17.19 | 0 | -0.04(-0.21%) | |
Dec 28, 2017 | 17.30 | 17.34 | 17.12 | 17.22 | 1,564,612 | -0.05(-0.27%) |
Dec 27, 2017 | 17.37 | 17.37 | 17.23 | 17.27 | 1,421,108 | -0.01(-0.05%) |
Dec 26, 2017 | 17.43 | 17.44 | 17.21 | 17.28 | 2,095,903 | -0.14(-0.79%) |
Dec 22, 2017 | 17.66 | 17.66 | 17.33 | 17.42 | 1,590,731 | -0.18(-1.05%) |
Dec 21, 2017 | 17.71 | 17.78 | 17.54 | 17.60 | 3,246,588 | +0.00(+0.00%) |
Dec 20, 2017 | 17.64 | 17.87 | 17.48 | 17.60 | 3,372,892 | -0.05(-0.26%) |
Dec 19, 2017 | 17.66 | 17.82 | 17.32 | 17.65 | 5,143,262 | -0.02(-0.10%) |
Dec 18, 2017 | 18.03 | 18.03 | 17.19 | 17.66 | 4,718,544 | -0.04(-0.21%) |
Dec 15, 2017 | 17.80 | 17.98 | 17.55 | 17.70 | 4,027,473 | +0.14(+0.79%) |
Dec 14, 2017 | 17.47 | 17.61 | 17.38 | 17.56 | 3,772,781 | +0.13(+0.74%) |
Dec 13, 2017 | 17.31 | 17.45 | 17.14 | 17.43 | 4,216,306 | +0.20(+1.18%) |
Dec 12, 2017 | 17.13 | 17.27 | 17.03 | 17.23 | 2,070,278 | +0.07(+0.43%) |
Dec 11, 2017 | 17.27 | 17.29 | 17.07 | 17.16 | 3,612,698 | -0.04(-0.21%) |
Dec 08, 2017 | 17.24 | 17.39 | 16.88 | 17.19 | 2,824,344 | +0.08(+0.48%) |
Dec 07, 2017 | 17.01 | 17.19 | 16.98 | 17.11 | 1,911,969 | +0.00(+0.00%) |
Dec 06, 2017 | 17.15 | 17.29 | 16.97 | 17.11 | 2,326,903 | -0.18(-1.06%) |
Dec 05, 2017 | 17.31 | 17.37 | 17.06 | 17.30 | 7,947,206 | +0.01(+0.05%) |
Dec 04, 2017 | 17.03 | 17.38 | 17.01 | 17.29 | 5,380,506 | +0.44(+2.62%) |
Dec 01, 2017 | 17.10 | 17.34 | 16.79 | 16.85 | 7,077,335 | -0.33(-1.93%) |
Nov 30, 2017 | 16.82 | 17.32 | 16.73 | 17.18 | 27,529,486 | +0.56(+3.38%) |
Nov 29, 2017 | 16.16 | 16.69 | 15.99 | 16.61 | 6,568,109 | +0.49(+3.02%) |
Nov 28, 2017 | 16.62 | 16.81 | 15.87 | 16.13 | 10,889,278 | -0.51(-3.04%) |
Nov 27, 2017 | 16.95 | 16.62 | 16.63 | 6,111,098 | -0.31(-1.85%) | |
Nov 24, 2017 | 17.07 | 17.20 | 16.91 | 16.95 | 2,637,330 | -0.17(-0.97%) |
Nov 22, 2017 | 17.33 | 17.40 | 17.01 | 17.11 | 12,336,613 | -0.10(-0.59%) |
Nov 21, 2017 | 17.08 | 17.40 | 17.08 | 17.21 | 3,397,160 | +0.10(+0.59%) |
Nov 20, 2017 | 17.24 | 17.29 | 16.96 | 17.11 | 3,042,068 | -0.08(-0.48%) |
Nov 17, 2017 | 17.63 | 17.67 | 17.15 | 17.19 | 9,703,528 | -0.40(-2.25%) |
Nov 16, 2017 | 17.76 | 17.84 | 17.54 | 17.59 | 3,865,378 | -0.13(-0.73%) |
Nov 15, 2017 | 17.89 | 18.35 | 17.69 | 17.72 | 2,565,006 | -0.23(-1.28%) |
Nov 14, 2017 | 18.43 | 18.43 | 17.87 | 17.95 | 2,380,080 | -0.44(-2.40%) |
Nov 13, 2017 | 18.20 | 18.49 | 18.05 | 18.39 | 6,305,777 | +0.26(+1.42%) |
Nov 10, 2017 | 18.64 | 18.69 | 18.13 | 18.13 | 20,198,528 | -0.45(-2.43%) |
Nov 09, 2017 | 18.70 | 18.88 | 18.58 | 18.58 | 5,263,925 | -0.29(-1.56%) |
Nov 08, 2017 | 18.99 | 19.10 | 18.87 | 18.88 | 958,782 | -0.17(-0.87%) |
Nov 07, 2017 | 19.06 | 19.29 | 18.68 | 19.05 | 4,534,865 | +0.00(+0.00%) |
Nov 06, 2017 | 19.08 | 19.20 | 18.70 | 19.05 | 4,303,846 | -0.04(-0.19%) |
Nov 03, 2017 | 19.35 | 19.50 | 18.51 | 19.08 | 7,614,024 | -0.35(-1.80%) |
Nov 02, 2017 | 19.87 | 19.90 | 19.33 | 19.43 | 8,485,405 | -0.47(-2.36%) |
Nov 01, 2017 | 20.25 | 20.27 | 19.82 | 19.90 | 5,813,315 | -0.25(-1.23%) |
Oct 31, 2017 | 20.60 | 20.62 | 20.13 | 20.15 | 2,655,727 | -0.41(-2.01%) |
Oct 30, 2017 | 20.62 | 20.77 | 20.50 | 20.56 | 1,571,602 | -0.18(-0.89%) |
Oct 27, 2017 | 21.86 | 21.91 | 20.20 | 20.75 | 13,475,627 | -1.23(-5.61%) |
Oct 26, 2017 | 22.00 | 22.07 | 21.83 | 21.98 | 2,598,630 | +0.12(+0.55%) |
Oct 25, 2017 | 21.77 | 21.91 | 21.71 | 21.86 | 2,700,090 | +0.16(+0.72%) |
Oct 24, 2017 | 21.63 | 21.78 | 21.54 | 21.71 | 1,615,559 | +0.00(+0.00%) |
Oct 23, 2017 | 21.95 | 22.01 | 21.59 | 21.71 | 1,434,914 | -0.24(-1.09%) |
Oct 20, 2017 | 21.80 | 22.13 | 21.77 | 21.94 | 1,525,180 | +0.17(+0.76%) |
Oct 19, 2017 | 21.57 | 21.83 | 21.46 | 21.78 | 670,486 | +0.10(+0.47%) |
Oct 18, 2017 | 21.74 | 21.83 | 21.49 | 21.68 | 1,127,034 | -0.09(-0.42%) |
Oct 17, 2017 | 21.40 | 21.83 | 21.26 | 21.77 | 1,305,637 | +0.44(+2.07%) |
Oct 16, 2017 | 21.46 | 21.49 | 20.96 | 21.33 | 1,658,992 | -0.12(-0.56%) |
Oct 13, 2017 | 21.32 | 21.49 | 21.26 | 21.45 | 1,009,077 | +0.12(+0.56%) |
Oct 12, 2017 | 21.60 | 21.62 | 21.32 | 21.33 | 1,098,693 | -0.38(-1.74%) |
Oct 11, 2017 | 21.59 | 21.71 | 21.48 | 21.71 | 1,459,712 | +0.15(+0.68%) |
Oct 10, 2017 | 21.39 | 21.75 | 21.39 | 21.56 | 1,955,755 | -0.06(-0.26%) |
Oct 09, 2017 | 21.93 | 22.08 | 21.52 | 21.61 | 881,492 | -0.53(-2.41%) |
Oct 06, 2017 | 22.52 | 22.52 | 21.94 | 22.15 | 1,084,916 | -0.46(-2.04%) |
Oct 05, 2017 | 22.70 | 22.84 | 22.58 | 22.61 | 2,654,466 | -0.07(-0.32%) |
Oct 04, 2017 | 22.69 | 22.78 | 22.63 | 22.68 | 506,985 | +0.03(+0.12%) |
Oct 03, 2017 | 22.71 | 22.74 | 22.57 | 22.65 | 822,888 | -0.03(-0.12%) |