Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.47 | 23.47 | 23.47 | 0 | +0.28(+1.21%) | |
Dec 28, 2017 | 23.93 | 24.09 | 23.09 | 23.19 | 340,720 | -0.63(-2.64%) |
Dec 27, 2017 | 25.00 | 25.23 | 23.73 | 23.82 | 449,276 | -1.40(-5.55%) |
Dec 26, 2017 | 23.92 | 25.45 | 23.67 | 25.22 | 303,454 | +1.51(+6.37%) |
Dec 22, 2017 | 24.42 | 24.52 | 23.57 | 23.71 | 359,530 | -0.75(-3.07%) |
Dec 21, 2017 | 24.03 | 24.68 | 23.82 | 24.46 | 518,376 | +0.49(+2.04%) |
Dec 20, 2017 | 23.79 | 24.82 | 23.59 | 23.97 | 762,233 | +1.08(+4.72%) |
Dec 19, 2017 | 23.06 | 23.26 | 22.64 | 22.89 | 287,342 | -0.01(-0.04%) |
Dec 18, 2017 | 22.90 | 23.29 | 22.69 | 22.90 | 393,101 | +0.20(+0.88%) |
Dec 15, 2017 | 23.12 | 23.40 | 22.59 | 22.70 | 573,772 | -0.39(-1.69%) |
Dec 14, 2017 | 23.55 | 23.89 | 23.01 | 23.09 | 451,993 | -0.67(-2.82%) |
Dec 13, 2017 | 23.41 | 23.92 | 23.14 | 23.76 | 399,681 | +0.50(+2.15%) |
Dec 12, 2017 | 22.97 | 23.89 | 22.97 | 23.26 | 207,013 | +0.48(+2.11%) |
Dec 11, 2017 | 22.04 | 22.84 | 21.95 | 22.78 | 227,364 | +0.84(+3.83%) |
Dec 08, 2017 | 22.99 | 23.05 | 21.77 | 21.94 | 312,838 | -0.71(-3.13%) |
Dec 07, 2017 | 22.20 | 22.88 | 22.06 | 22.65 | 282,677 | +0.74(+3.38%) |
Dec 06, 2017 | 22.55 | 23.07 | 20.90 | 21.91 | 629,571 | -0.99(-4.32%) |
Dec 05, 2017 | 23.63 | 23.84 | 22.70 | 22.90 | 255,521 | -0.74(-3.13%) |
Dec 04, 2017 | 23.65 | 24.33 | 23.65 | 23.64 | 298,080 | +0.03(+0.13%) |
Dec 01, 2017 | 22.69 | 23.79 | 22.24 | 23.61 | 308,746 | +1.24(+5.54%) |
Nov 30, 2017 | 21.79 | 22.95 | 21.77 | 22.37 | 319,066 | +0.78(+3.61%) |
Nov 29, 2017 | 21.39 | 22.09 | 21.20 | 21.59 | 351,360 | +0.23(+1.08%) |
Nov 28, 2017 | 20.72 | 21.50 | 20.64 | 21.36 | 224,872 | +0.53(+2.54%) |
Nov 27, 2017 | 21.00 | 21.14 | 20.54 | 20.83 | 328,929 | -0.50(-2.34%) |
Nov 24, 2017 | 21.92 | 21.98 | 21.10 | 21.33 | 103,798 | -0.34(-1.57%) |
Nov 22, 2017 | 21.47 | 21.92 | 21.15 | 21.67 | 277,595 | +0.57(+2.70%) |
Nov 21, 2017 | 21.25 | 21.73 | 20.87 | 21.10 | 277,992 | -0.03(-0.14%) |
Nov 20, 2017 | 20.50 | 21.38 | 20.25 | 21.13 | 306,674 | +0.43(+2.08%) |
Nov 17, 2017 | 19.46 | 20.96 | 19.46 | 20.70 | 648,025 | +1.41(+7.31%) |
Nov 16, 2017 | 19.29 | 19.48 | 18.85 | 19.29 | 479,540 | -0.03(-0.16%) |
Nov 15, 2017 | 19.37 | 20.28 | 18.80 | 19.32 | 547,821 | -0.47(-2.37%) |
Nov 14, 2017 | 21.43 | 21.71 | 19.70 | 19.79 | 403,506 | -1.79(-8.29%) |
Nov 13, 2017 | 21.78 | 21.96 | 21.28 | 21.58 | 380,836 | -0.31(-1.42%) |
Nov 10, 2017 | 22.34 | 22.75 | 21.66 | 21.89 | 333,022 | -0.46(-2.06%) |
Nov 09, 2017 | 22.63 | 23.00 | 21.76 | 22.35 | 459,767 | -0.36(-1.59%) |
Nov 08, 2017 | 22.75 | 23.00 | 21.49 | 22.71 | 641,202 | -0.80(-3.40%) |
Nov 07, 2017 | 23.99 | 24.87 | 23.38 | 23.51 | 1,642,501 | -0.24(-1.01%) |
Nov 06, 2017 | 20.05 | 24.71 | 20.05 | 23.75 | 1,347,796 | +3.64(+18.10%) |
Nov 03, 2017 | 18.85 | 20.88 | 18.55 | 20.11 | 920,221 | +1.59(+8.59%) |
Nov 02, 2017 | 19.22 | 19.22 | 18.33 | 18.52 | 529,477 | -0.54(-2.83%) |
Nov 01, 2017 | 19.12 | 19.64 | 18.85 | 19.06 | 567,811 | +0.20(+1.06%) |
Oct 31, 2017 | 17.91 | 19.04 | 17.81 | 18.86 | 391,975 | +0.94(+5.25%) |
Oct 30, 2017 | 17.48 | 18.13 | 17.36 | 17.92 | 469,260 | +0.55(+3.17%) |
Oct 27, 2017 | 16.47 | 17.62 | 16.47 | 17.37 | 404,140 | +0.77(+4.64%) |
Oct 26, 2017 | 15.76 | 16.65 | 15.71 | 16.60 | 416,056 | +0.79(+5.00%) |
Oct 25, 2017 | 15.70 | 16.13 | 14.86 | 15.81 | 450,138 | +0.10(+0.64%) |
Oct 24, 2017 | 16.45 | 16.76 | 15.38 | 15.71 | 682,894 | -0.63(-3.86%) |
Oct 23, 2017 | 17.28 | 17.74 | 16.33 | 16.34 | 373,437 | -0.93(-5.39%) |
Oct 20, 2017 | 17.39 | 17.87 | 17.09 | 17.27 | 338,790 | -0.01(-0.06%) |
Oct 19, 2017 | 17.95 | 18.25 | 17.07 | 17.28 | 421,078 | -0.77(-4.27%) |
Oct 18, 2017 | 18.90 | 18.97 | 17.91 | 18.05 | 342,827 | -0.76(-4.04%) |
Oct 17, 2017 | 18.94 | 19.35 | 18.75 | 18.81 | 361,910 | -0.09(-0.48%) |
Oct 16, 2017 | 18.60 | 19.11 | 18.51 | 18.90 | 352,286 | +0.49(+2.66%) |
Oct 13, 2017 | 18.71 | 19.05 | 18.39 | 18.41 | 316,694 | +0.07(+0.38%) |
Oct 12, 2017 | 18.83 | 19.06 | 18.29 | 18.34 | 469,020 | -0.85(-4.43%) |
Oct 11, 2017 | 18.81 | 19.25 | 18.51 | 19.19 | 409,486 | +0.41(+2.18%) |
Oct 10, 2017 | 19.37 | 19.77 | 18.73 | 18.78 | 521,753 | -0.03(-0.16%) |
Oct 09, 2017 | 18.62 | 19.53 | 18.40 | 18.81 | 644,601 | +0.28(+1.51%) |
Oct 06, 2017 | 19.38 | 19.59 | 18.43 | 18.53 | 457,078 | -1.24(-6.27%) |
Oct 05, 2017 | 19.73 | 20.10 | 19.66 | 19.77 | 275,572 | +0.21(+1.07%) |
Oct 04, 2017 | 19.81 | 20.27 | 19.22 | 19.56 | 709,920 | -0.25(-1.26%) |
Oct 03, 2017 | 19.73 | 20.03 | 19.39 | 19.81 | 419,431 | +0.03(+0.15%) |