Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.14 | 24.14 | 24.14 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 24.39 | 24.39 | 23.97 | 24.13 | 509,996 | -0.36(-1.45%) |
Dec 27, 2017 | 24.16 | 24.82 | 24.02 | 24.48 | 1,084,308 | +0.39(+1.61%) |
Dec 26, 2017 | 24.07 | 24.36 | 23.72 | 24.09 | 2,297,536 | +0.05(+0.21%) |
Dec 22, 2017 | 23.71 | 24.33 | 23.43 | 24.04 | 1,343,680 | +0.46(+1.97%) |
Dec 21, 2017 | 24.02 | 24.12 | 23.17 | 23.58 | 1,901,699 | -0.28(-1.17%) |
Dec 20, 2017 | 23.67 | 24.41 | 23.61 | 23.86 | 2,426,071 | +0.30(+1.29%) |
Dec 19, 2017 | 23.40 | 23.56 | 23.25 | 23.55 | 499,261 | +0.26(+1.13%) |
Dec 18, 2017 | 23.31 | 23.71 | 23.02 | 23.29 | 631,278 | +0.11(+0.47%) |
Dec 15, 2017 | 22.79 | 23.25 | 22.74 | 23.18 | 1,747,151 | +0.48(+2.12%) |
Dec 14, 2017 | 23.25 | 23.32 | 22.59 | 22.70 | 490,352 | -0.43(-1.86%) |
Dec 13, 2017 | 22.61 | 23.27 | 22.61 | 23.13 | 594,020 | +0.62(+2.77%) |
Dec 12, 2017 | 22.45 | 22.81 | 22.41 | 22.51 | 432,041 | +0.05(+0.23%) |
Dec 11, 2017 | 22.80 | 22.90 | 22.42 | 22.46 | 351,420 | -0.35(-1.52%) |
Dec 08, 2017 | 23.09 | 23.09 | 22.59 | 22.80 | 381,668 | +0.00(+0.00%) |
Dec 07, 2017 | 22.43 | 23.17 | 22.43 | 740,800 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.24 | 22.66 | 22.24 | 22.48 | 440,761 | +0.18(+0.79%) |
Dec 05, 2017 | 22.55 | 22.78 | 22.29 | 22.30 | 708,547 | -0.28(-1.23%) |
Dec 04, 2017 | 22.80 | 23.48 | 22.51 | 22.58 | 957,937 | +0.18(+0.79%) |
Dec 01, 2017 | 22.20 | 22.50 | 21.86 | 22.40 | 561,222 | +0.27(+1.22%) |
Nov 30, 2017 | 21.98 | 22.35 | 21.77 | 22.13 | 835,888 | +0.30(+1.35%) |
Nov 29, 2017 | 21.62 | 21.62 | 21.31 | 21.84 | 658,449 | +0.29(+1.33%) |
Nov 28, 2017 | 21.11 | 21.69 | 21.11 | 21.55 | 657,800 | +0.51(+2.41%) |
Nov 27, 2017 | 20.94 | 21.24 | 20.85 | 21.05 | 481,573 | +0.05(+0.24%) |
Nov 24, 2017 | 21.07 | 22.00 | 20.93 | 21.00 | 434,529 | +0.01(+0.04%) |
Nov 22, 2017 | 20.86 | 21.09 | 20.86 | 20.99 | 237,765 | +0.15(+0.73%) |
Nov 21, 2017 | 20.73 | 21.04 | 20.57 | 20.83 | 428,409 | +0.24(+1.15%) |
Nov 20, 2017 | 20.31 | 20.65 | 20.24 | 20.60 | 336,353 | +0.35(+1.75%) |
Nov 17, 2017 | 20.58 | 20.58 | 20.13 | 20.24 | 516,129 | -0.46(-2.20%) |
Nov 16, 2017 | 20.46 | 20.85 | 20.38 | 20.70 | 786,685 | +0.44(+2.17%) |
Nov 15, 2017 | 20.67 | 20.83 | 20.21 | 20.26 | 417,086 | -0.51(-2.48%) |
Nov 14, 2017 | 20.62 | 20.88 | 20.51 | 20.78 | 485,947 | +0.04(+0.20%) |
Nov 13, 2017 | 20.78 | 20.81 | 20.22 | 20.73 | 759,355 | -0.21(-1.01%) |
Nov 10, 2017 | 21.21 | 21.43 | 20.90 | 20.94 | 589,978 | -0.21(-1.00%) |
Nov 09, 2017 | 20.80 | 21.39 | 20.08 | 21.16 | 3,330,575 | +0.05(+0.24%) |
Nov 08, 2017 | 21.81 | 21.81 | 20.67 | 21.10 | 1,152,481 | +0.18(+0.85%) |
Nov 07, 2017 | 21.10 | 21.31 | 19.68 | 20.93 | 1,706,667 | -0.59(-2.75%) |
Nov 06, 2017 | 21.47 | 21.90 | 21.29 | 21.52 | 1,449,381 | +0.01(+0.04%) |
Nov 03, 2017 | 21.75 | 21.87 | 21.48 | 21.51 | 508,683 | -0.24(-1.12%) |
Nov 02, 2017 | 21.92 | 22.23 | 21.70 | 21.75 | 625,632 | -0.16(-0.73%) |
Nov 01, 2017 | 22.26 | 22.36 | 21.72 | 21.92 | 244,019 | -0.19(-0.84%) |
Oct 31, 2017 | 22.00 | 22.26 | 21.91 | 22.10 | 311,549 | +0.16(+0.73%) |
Oct 30, 2017 | 22.59 | 22.59 | 21.76 | 21.94 | 491,189 | -0.70(-3.09%) |
Oct 27, 2017 | 23.02 | 23.54 | 22.35 | 22.64 | 547,603 | -0.33(-1.43%) |
Oct 26, 2017 | 22.44 | 23.49 | 22.27 | 22.97 | 1,165,181 | +0.72(+3.22%) |
Oct 25, 2017 | 22.35 | 22.55 | 22.06 | 22.25 | 1,012,435 | -0.03(-0.15%) |
Oct 24, 2017 | 23.29 | 23.90 | 21.70 | 22.29 | 1,607,930 | +0.60(+2.76%) |
Oct 23, 2017 | 21.86 | 21.86 | 21.56 | 21.69 | 224,378 | -0.02(-0.08%) |
Oct 20, 2017 | 21.27 | 21.71 | 21.27 | 21.70 | 617,266 | +0.72(+3.42%) |
Oct 19, 2017 | 20.79 | 21.01 | 20.57 | 20.99 | 439,182 | +0.15(+0.73%) |
Oct 18, 2017 | 20.86 | 21.03 | 20.62 | 20.83 | 727,646 | +0.14(+0.65%) |
Oct 17, 2017 | 20.33 | 20.94 | 20.12 | 20.70 | 1,260,129 | +0.64(+3.20%) |
Oct 16, 2017 | 20.59 | 20.64 | 19.67 | 20.06 | 848,737 | -0.45(-2.18%) |
Oct 13, 2017 | 21.05 | 21.05 | 20.32 | 20.51 | 543,292 | -0.44(-2.10%) |
Oct 12, 2017 | 20.56 | 21.06 | 20.54 | 20.94 | 860,608 | +0.35(+1.72%) |
Oct 11, 2017 | 20.54 | 20.73 | 20.52 | 20.59 | 332,621 | +0.00(+0.00%) |
Oct 10, 2017 | 20.78 | 20.90 | 20.39 | 20.59 | 496,517 | -0.08(-0.37%) |
Oct 09, 2017 | 20.93 | 21.16 | 20.51 | 20.67 | 447,404 | -0.24(-1.13%) |
Oct 06, 2017 | 20.97 | 21.14 | 20.84 | 20.90 | 276,618 | -0.03(-0.12%) |
Oct 05, 2017 | 20.96 | 21.05 | 20.74 | 20.93 | 366,695 | +0.01(+0.04%) |
Oct 04, 2017 | 21.20 | 21.20 | 20.89 | 20.92 | 552,611 | -0.27(-1.27%) |
Oct 03, 2017 | 21.23 | 21.38 | 20.99 | 21.19 | 725,551 | +0.14(+0.68%) |