Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.15 | 23.15 | 23.15 | 0 | -0.15(-0.64%) | |
Dec 28, 2017 | 23.25 | 23.40 | 23.10 | 23.30 | 340,756 | +0.15(+0.65%) |
Dec 27, 2017 | 23.20 | 23.45 | 23.02 | 23.15 | 456,410 | +0.05(+0.22%) |
Dec 26, 2017 | 23.75 | 23.75 | 22.80 | 23.10 | 885,526 | -0.70(-2.94%) |
Dec 22, 2017 | 24.70 | 25.02 | 23.65 | 23.80 | 494,070 | -0.95(-3.84%) |
Dec 21, 2017 | 24.60 | 25.12 | 24.50 | 24.75 | 369,032 | +0.15(+0.61%) |
Dec 20, 2017 | 24.95 | 24.98 | 24.45 | 24.60 | 725,673 | -0.20(-0.81%) |
Dec 19, 2017 | 24.70 | 25.18 | 24.50 | 24.80 | 614,482 | +0.15(+0.61%) |
Dec 18, 2017 | 25.25 | 25.30 | 24.35 | 24.65 | 1,051,291 | -0.35(-1.40%) |
Dec 15, 2017 | 25.00 | 25.77 | 24.90 | 25.00 | 1,189,258 | +0.30(+1.21%) |
Dec 14, 2017 | 24.60 | 24.90 | 24.40 | 24.70 | 544,506 | +0.35(+1.44%) |
Dec 13, 2017 | 25.30 | 25.45 | 24.35 | 24.35 | 419,546 | -0.85(-3.37%) |
Dec 12, 2017 | 25.20 | 25.95 | 25.10 | 25.20 | 919,975 | +0.30(+1.20%) |
Dec 11, 2017 | 23.70 | 25.00 | 23.70 | 24.90 | 758,156 | +1.15(+4.84%) |
Dec 08, 2017 | 23.80 | 23.95 | 23.45 | 23.75 | 516,512 | +0.00(+0.00%) |
Dec 07, 2017 | 24.00 | 24.10 | 23.40 | 854,470 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.25 | 24.65 | 23.85 | 23.90 | 722,955 | -0.35(-1.44%) |
Dec 05, 2017 | 24.75 | 25.00 | 24.20 | 24.25 | 444,874 | -0.30(-1.22%) |
Dec 04, 2017 | 24.65 | 24.85 | 24.65 | 24.55 | 753,391 | +0.00(+0.00%) |
Dec 01, 2017 | 25.20 | 25.20 | 24.00 | 24.55 | 1,167,732 | -0.85(-3.35%) |
Nov 30, 2017 | 26.05 | 26.12 | 25.25 | 25.40 | 720,438 | -0.65(-2.50%) |
Nov 29, 2017 | 26.20 | 26.55 | 25.65 | 26.05 | 1,203,944 | -0.35(-1.33%) |
Nov 28, 2017 | 24.95 | 26.68 | 24.80 | 26.40 | 1,478,276 | +1.40(+5.60%) |
Nov 27, 2017 | 24.95 | 25.30 | 24.75 | 25.00 | 582,263 | +0.25(+1.01%) |
Nov 24, 2017 | 24.75 | 24.85 | 24.55 | 24.75 | 218,011 | +0.10(+0.41%) |
Nov 22, 2017 | 24.90 | 24.95 | 24.60 | 24.65 | 380,274 | -0.30(-1.20%) |
Nov 21, 2017 | 24.80 | 25.00 | 24.55 | 24.95 | 396,359 | +0.40(+1.63%) |
Nov 20, 2017 | 24.55 | 24.60 | 23.70 | 24.55 | 1,204,700 | -0.15(-0.61%) |
Nov 17, 2017 | 24.50 | 24.95 | 24.10 | 24.70 | 531,151 | +0.20(+0.82%) |
Nov 16, 2017 | 24.30 | 24.90 | 23.90 | 24.50 | 900,762 | +0.40(+1.66%) |
Nov 15, 2017 | 23.65 | 24.20 | 23.45 | 24.10 | 533,287 | +0.25(+1.05%) |
Nov 14, 2017 | 23.10 | 24.00 | 23.10 | 23.85 | 486,184 | +0.75(+3.25%) |
Nov 13, 2017 | 23.40 | 23.50 | 22.95 | 23.10 | 701,111 | -0.45(-1.91%) |
Nov 10, 2017 | 23.40 | 23.70 | 23.25 | 23.55 | 537,299 | +0.20(+0.86%) |
Nov 09, 2017 | 24.10 | 24.15 | 23.30 | 23.35 | 1,197,752 | -0.80(-3.31%) |
Nov 08, 2017 | 24.15 | 24.50 | 24.05 | 24.15 | 639,870 | -0.15(-0.62%) |
Nov 07, 2017 | 24.30 | 24.70 | 24.10 | 24.30 | 675,051 | -0.05(-0.21%) |
Nov 06, 2017 | 24.25 | 24.60 | 24.10 | 24.35 | 616,990 | +0.25(+1.04%) |
Nov 03, 2017 | 23.95 | 24.20 | 23.45 | 24.10 | 709,735 | +0.00(+0.00%) |
Nov 02, 2017 | 24.35 | 24.45 | 23.95 | 24.10 | 746,456 | -0.05(-0.21%) |
Nov 01, 2017 | 24.30 | 24.80 | 23.55 | 24.15 | 1,367,705 | -0.10(-0.41%) |
Oct 31, 2017 | 24.05 | 24.50 | 23.90 | 24.25 | 1,095,000 | +0.10(+0.41%) |
Oct 30, 2017 | 24.80 | 25.25 | 24.00 | 24.15 | 1,215,402 | -0.75(-3.01%) |
Oct 27, 2017 | 24.45 | 25.05 | 24.05 | 24.90 | 2,524,555 | +1.50(+6.41%) |
Oct 26, 2017 | 22.60 | 23.70 | 22.50 | 23.40 | 2,458,209 | +2.40(+11.43%) |
Oct 25, 2017 | 21.35 | 21.35 | 20.65 | 21.00 | 790,822 | -0.20(-0.94%) |
Oct 24, 2017 | 21.05 | 21.40 | 20.75 | 21.20 | 687,540 | +0.25(+1.19%) |
Oct 23, 2017 | 21.25 | 21.35 | 20.85 | 20.95 | 566,498 | -0.35(-1.64%) |
Oct 20, 2017 | 21.05 | 21.40 | 20.95 | 21.30 | 498,152 | +0.40(+1.91%) |
Oct 19, 2017 | 20.80 | 21.40 | 20.65 | 20.90 | 350,174 | -0.15(-0.71%) |
Oct 18, 2017 | 20.65 | 21.30 | 20.30 | 21.05 | 1,023,408 | +0.55(+2.68%) |
Oct 17, 2017 | 20.95 | 21.15 | 20.40 | 20.50 | 1,212,846 | -0.65(-3.07%) |
Oct 16, 2017 | 21.15 | 21.35 | 21.00 | 21.15 | 699,535 | +0.00(+0.00%) |
Oct 13, 2017 | 21.20 | 21.48 | 21.02 | 21.15 | 529,797 | -0.05(-0.24%) |
Oct 12, 2017 | 21.40 | 21.50 | 20.85 | 21.20 | 578,975 | -0.25(-1.17%) |
Oct 11, 2017 | 21.65 | 21.75 | 21.30 | 21.45 | 707,535 | -0.30(-1.38%) |
Oct 10, 2017 | 21.90 | 21.95 | 21.45 | 21.75 | 1,020,500 | +0.05(+0.23%) |
Oct 09, 2017 | 22.45 | 22.45 | 21.65 | 21.70 | 1,332,571 | -0.80(-3.56%) |
Oct 06, 2017 | 22.65 | 22.70 | 22.15 | 22.50 | 569,268 | -0.25(-1.10%) |
Oct 05, 2017 | 22.75 | 23.05 | 22.30 | 22.75 | 942,997 | +0.05(+0.22%) |
Oct 04, 2017 | 22.95 | 23.10 | 22.45 | 22.70 | 1,369,289 | -0.40(-1.73%) |
Oct 03, 2017 | 22.70 | 23.40 | 22.55 | 23.10 | 1,598,701 | +0.45(+1.99%) |