Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.59 | 22.59 | 22.59 | 0 | +0.55(+2.51%) | |
Dec 28, 2017 | 21.94 | 22.54 | 21.94 | 22.04 | 883,809 | +0.14(+0.63%) |
Dec 27, 2017 | 21.86 | 21.98 | 21.76 | 21.90 | 671,539 | +0.00(+0.00%) |
Dec 26, 2017 | 21.75 | 21.94 | 21.42 | 21.90 | 1,808,943 | +0.14(+0.63%) |
Dec 22, 2017 | 21.69 | 22.05 | 21.62 | 21.76 | 531,909 | +0.03(+0.14%) |
Dec 21, 2017 | 21.29 | 21.80 | 21.25 | 21.73 | 1,570,468 | +0.45(+2.13%) |
Dec 20, 2017 | 20.82 | 21.76 | 20.66 | 21.28 | 1,667,382 | +0.56(+2.71%) |
Dec 19, 2017 | 20.91 | 20.91 | 20.52 | 20.72 | 1,025,837 | -0.09(-0.43%) |
Dec 18, 2017 | 21.12 | 21.17 | 20.76 | 20.81 | 1,094,532 | +0.10(+0.48%) |
Dec 15, 2017 | 21.34 | 21.34 | 20.63 | 20.71 | 1,554,789 | -0.65(-3.05%) |
Dec 14, 2017 | 21.58 | 21.71 | 21.28 | 21.36 | 756,516 | -0.15(-0.69%) |
Dec 13, 2017 | 21.27 | 21.82 | 21.24 | 21.51 | 976,659 | -0.22(-1.00%) |
Dec 12, 2017 | 22.04 | 22.19 | 21.68 | 21.72 | 912,597 | -0.17(-0.77%) |
Dec 11, 2017 | 21.85 | 22.40 | 21.76 | 21.89 | 1,989,521 | +0.13(+0.59%) |
Dec 08, 2017 | 22.15 | 22.22 | 21.69 | 21.76 | 518,444 | -0.22(-0.99%) |
Dec 07, 2017 | 22.03 | 22.32 | 21.90 | 21.98 | 628,424 | -0.19(-0.85%) |
Dec 06, 2017 | 21.79 | 22.36 | 21.69 | 22.17 | 1,067,574 | +0.11(+0.49%) |
Dec 05, 2017 | 22.66 | 22.66 | 21.83 | 22.06 | 1,179,513 | -0.61(-2.70%) |
Dec 04, 2017 | 22.62 | 22.58 | 22.67 | 460,975 | +0.05(+0.22%) | |
Dec 01, 2017 | 22.34 | 22.94 | 22.33 | 22.62 | 626,333 | +0.25(+1.10%) |
Nov 30, 2017 | 22.22 | 22.47 | 21.90 | 22.37 | 714,432 | +0.37(+1.70%) |
Nov 29, 2017 | 22.26 | 22.37 | 21.89 | 22.00 | 796,385 | -0.27(-1.20%) |
Nov 28, 2017 | 22.54 | 22.54 | 22.18 | 22.27 | 593,671 | -0.18(-0.79%) |
Nov 27, 2017 | 22.36 | 22.61 | 22.23 | 22.44 | 510,897 | -0.25(-1.09%) |
Nov 24, 2017 | 22.99 | 23.14 | 22.66 | 22.69 | 262,024 | -0.16(-0.69%) |
Nov 22, 2017 | 22.77 | 23.02 | 22.73 | 22.85 | 716,027 | +0.21(+0.91%) |
Nov 21, 2017 | 23.18 | 23.18 | 22.43 | 22.64 | 491,072 | +0.21(+0.92%) |
Nov 20, 2017 | 22.57 | 22.73 | 22.26 | 22.43 | 563,671 | -0.23(-1.00%) |
Nov 17, 2017 | 22.71 | 22.84 | 22.33 | 22.66 | 735,671 | -0.02(-0.09%) |
Nov 16, 2017 | 22.10 | 22.74 | 22.10 | 22.68 | 760,972 | +0.73(+3.32%) |
Nov 15, 2017 | 21.67 | 22.13 | 21.26 | 21.95 | 1,845,671 | -0.11(-0.49%) |
Nov 14, 2017 | 22.77 | 22.86 | 21.96 | 22.06 | 1,269,942 | -0.78(-3.41%) |
Nov 13, 2017 | 22.85 | 23.03 | 22.37 | 22.84 | 613,438 | -0.16(-0.69%) |
Nov 10, 2017 | 23.67 | 23.72 | 22.59 | 23.00 | 1,339,413 | -0.78(-3.28%) |
Nov 09, 2017 | 24.65 | 24.90 | 23.70 | 23.77 | 1,996,521 | -0.69(-2.82%) |
Nov 08, 2017 | 24.48 | 24.50 | 23.67 | 24.46 | 1,334,247 | +0.09(+0.36%) |
Nov 07, 2017 | 24.91 | 25.09 | 24.25 | 24.38 | 826,644 | -0.43(-1.75%) |
Nov 06, 2017 | 24.35 | 24.99 | 23.97 | 24.81 | 1,295,839 | +0.54(+2.24%) |
Nov 03, 2017 | 24.13 | 24.43 | 24.04 | 24.27 | 704,906 | -0.05(-0.20%) |
Nov 02, 2017 | 24.27 | 24.45 | 24.01 | 24.32 | 615,466 | +0.16(+0.65%) |
Nov 01, 2017 | 24.26 | 24.49 | 23.82 | 24.16 | 1,535,811 | -0.06(-0.24%) |
Oct 31, 2017 | 24.12 | 24.34 | 24.05 | 24.22 | 895,554 | +0.09(+0.37%) |
Oct 30, 2017 | 24.30 | 24.34 | 23.95 | 24.13 | 593,456 | -0.05(-0.20%) |
Oct 27, 2017 | 24.02 | 24.56 | 23.70 | 24.18 | 1,014,423 | +0.05(+0.20%) |
Oct 26, 2017 | 24.50 | 24.82 | 24.06 | 24.13 | 1,651,037 | -0.26(-1.05%) |
Oct 25, 2017 | 23.96 | 24.50 | 23.71 | 24.39 | 1,674,113 | +0.69(+2.91%) |
Oct 24, 2017 | 24.01 | 24.17 | 23.23 | 23.70 | 1,218,807 | -0.18(-0.74%) |
Oct 23, 2017 | 22.74 | 23.96 | 22.70 | 23.87 | 3,553,274 | +1.23(+5.44%) |
Oct 20, 2017 | 22.63 | 22.68 | 22.18 | 22.64 | 855,811 | +0.03(+0.13%) |
Oct 19, 2017 | 22.52 | 22.68 | 22.24 | 22.61 | 866,654 | +0.11(+0.48%) |
Oct 18, 2017 | 22.39 | 22.59 | 22.29 | 22.50 | 594,464 | +0.02(+0.09%) |
Oct 17, 2017 | 22.54 | 22.65 | 22.25 | 22.48 | 422,434 | +0.04(+0.18%) |
Oct 16, 2017 | 22.67 | 22.81 | 22.36 | 22.44 | 410,647 | -0.04(-0.18%) |
Oct 13, 2017 | 22.42 | 22.71 | 22.23 | 22.48 | 758,765 | +0.30(+1.33%) |
Oct 12, 2017 | 22.28 | 22.63 | 22.14 | 22.19 | 783,138 | -0.29(-1.27%) |
Oct 11, 2017 | 22.39 | 22.48 | 22.13 | 22.47 | 553,690 | +0.11(+0.49%) |
Oct 10, 2017 | 22.50 | 22.53 | 22.05 | 22.36 | 1,551,945 | +0.44(+2.02%) |
Oct 09, 2017 | 22.19 | 22.29 | 21.89 | 21.92 | 615,243 | -0.02(-0.09%) |
Oct 06, 2017 | 22.32 | 22.62 | 21.94 | 21.94 | 961,787 | -0.59(-2.63%) |
Oct 05, 2017 | 22.44 | 22.78 | 22.39 | 22.53 | 478,088 | +0.20(+0.88%) |
Oct 04, 2017 | 22.59 | 22.68 | 22.26 | 22.33 | 574,000 | -0.12(-0.53%) |
Oct 03, 2017 | 22.67 | 22.90 | 22.37 | 22.45 | 1,018,981 | -0.19(-0.83%) |