Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.18 | 23.18 | 23.18 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 23.43 | 23.75 | 23.04 | 23.20 | 69,581 | -0.29(-1.24%) |
Dec 27, 2017 | 23.66 | 23.78 | 22.75 | 23.49 | 151,980 | -0.18(-0.74%) |
Dec 26, 2017 | 23.69 | 23.93 | 23.28 | 23.66 | 81,040 | -0.11(-0.48%) |
Dec 22, 2017 | 23.46 | 23.96 | 22.81 | 23.78 | 129,152 | +0.47(+2.00%) |
Dec 21, 2017 | 22.77 | 23.49 | 22.77 | 23.31 | 53,832 | +0.37(+1.61%) |
Dec 20, 2017 | 22.60 | 23.17 | 22.55 | 22.94 | 90,767 | +0.47(+2.08%) |
Dec 19, 2017 | 22.53 | 22.71 | 22.38 | 22.47 | 66,938 | -0.10(-0.43%) |
Dec 18, 2017 | 22.36 | 23.34 | 22.18 | 22.57 | 116,958 | +0.58(+2.64%) |
Dec 15, 2017 | 21.94 | 22.34 | 21.80 | 21.99 | 55,024 | +0.11(+0.52%) |
Dec 14, 2017 | 21.76 | 22.33 | 20.85 | 21.87 | 68,545 | +0.15(+0.69%) |
Dec 13, 2017 | 22.38 | 22.38 | 21.48 | 21.72 | 91,798 | -0.63(-2.80%) |
Dec 12, 2017 | 22.17 | 22.67 | 21.54 | 22.35 | 89,819 | +0.17(+0.75%) |
Dec 11, 2017 | 21.95 | 22.23 | 21.42 | 22.18 | 69,428 | +0.21(+0.96%) |
Dec 08, 2017 | 21.60 | 22.03 | 21.18 | 21.97 | 45,763 | +0.00(+0.00%) |
Dec 07, 2017 | 20.84 | 21.57 | 20.80 | 42,179 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.92 | 21.09 | 20.56 | 20.92 | 56,105 | +0.03(+0.13%) |
Dec 05, 2017 | 21.80 | 22.48 | 20.82 | 20.90 | 62,081 | -0.81(-3.73%) |
Dec 04, 2017 | 21.96 | 22.18 | 20.85 | 21.71 | 100,558 | +0.05(+0.24%) |
Dec 01, 2017 | 21.66 | 21.78 | 21.02 | 21.65 | 44,081 | -0.08(-0.36%) |
Nov 30, 2017 | 21.50 | 22.23 | 20.91 | 21.73 | 72,426 | +0.39(+1.82%) |
Nov 29, 2017 | 21.09 | 22.10 | 20.97 | 21.34 | 68,631 | +0.20(+0.96%) |
Nov 28, 2017 | 20.64 | 21.21 | 20.51 | 21.14 | 21,549 | +0.57(+2.78%) |
Nov 27, 2017 | 21.08 | 21.08 | 20.30 | 20.57 | 49,116 | -0.42(-2.01%) |
Nov 24, 2017 | 20.79 | 21.50 | 20.73 | 20.99 | 38,435 | +0.23(+1.10%) |
Nov 22, 2017 | 20.96 | 21.17 | 20.17 | 20.76 | 49,521 | -0.29(-1.38%) |
Nov 21, 2017 | 20.81 | 21.10 | 20.36 | 21.05 | 53,150 | +0.31(+1.49%) |
Nov 20, 2017 | 20.55 | 20.80 | 20.07 | 20.75 | 33,212 | +0.16(+0.77%) |
Nov 17, 2017 | 19.77 | 20.69 | 19.70 | 20.59 | 51,671 | +0.73(+3.68%) |
Nov 16, 2017 | 19.43 | 20.22 | 19.42 | 19.86 | 44,943 | +0.60(+3.11%) |
Nov 15, 2017 | 19.35 | 19.44 | 18.94 | 19.26 | 68,574 | -0.20(-1.04%) |
Nov 14, 2017 | 19.66 | 19.93 | 19.39 | 19.46 | 26,081 | -0.38(-1.91%) |
Nov 13, 2017 | 20.26 | 20.30 | 19.76 | 19.84 | 25,155 | -0.48(-2.34%) |
Nov 10, 2017 | 20.86 | 21.57 | 20.28 | 20.31 | 35,965 | -0.65(-3.11%) |
Nov 09, 2017 | 19.87 | 21.12 | 19.87 | 20.97 | 91,641 | +1.13(+5.68%) |
Nov 08, 2017 | 19.89 | 20.10 | 19.59 | 19.84 | 50,840 | -0.25(-1.23%) |
Nov 07, 2017 | 20.72 | 20.97 | 19.61 | 20.09 | 47,997 | -0.62(-2.98%) |
Nov 06, 2017 | 21.04 | 21.15 | 20.64 | 20.70 | 36,557 | -0.33(-1.59%) |
Nov 03, 2017 | 22.07 | 22.07 | 20.98 | 21.04 | 24,721 | -0.94(-4.29%) |
Nov 02, 2017 | 21.85 | 22.42 | 21.65 | 21.98 | 46,249 | -0.03(-0.12%) |
Nov 01, 2017 | 21.95 | 22.09 | 21.25 | 22.01 | 62,441 | +0.26(+1.17%) |
Oct 31, 2017 | 21.11 | 22.12 | 21.11 | 21.75 | 95,586 | +0.65(+3.09%) |
Oct 30, 2017 | 21.30 | 21.49 | 20.88 | 21.10 | 24,384 | -0.32(-1.48%) |
Oct 27, 2017 | 21.20 | 21.58 | 20.86 | 21.42 | 50,799 | +0.26(+1.21%) |
Oct 26, 2017 | 21.14 | 21.40 | 21.09 | 21.16 | 22,480 | +0.04(+0.17%) |
Oct 25, 2017 | 21.19 | 21.28 | 20.91 | 21.12 | 29,081 | -0.14(-0.66%) |
Oct 24, 2017 | 21.66 | 21.88 | 20.89 | 21.27 | 56,278 | -0.26(-1.23%) |
Oct 23, 2017 | 22.31 | 22.31 | 21.41 | 21.53 | 52,129 | -0.69(-3.09%) |
Oct 20, 2017 | 21.97 | 22.45 | 21.61 | 22.22 | 45,620 | +0.28(+1.29%) |
Oct 19, 2017 | 21.40 | 22.11 | 21.26 | 21.94 | 61,378 | +0.31(+1.43%) |
Oct 18, 2017 | 21.59 | 22.01 | 21.58 | 21.63 | 20,958 | -0.02(-0.08%) |
Oct 17, 2017 | 21.40 | 21.81 | 20.99 | 21.64 | 44,929 | +0.27(+1.28%) |
Oct 16, 2017 | 21.49 | 21.76 | 21.33 | 21.37 | 17,845 | -0.17(-0.78%) |
Oct 13, 2017 | 22.07 | 22.07 | 21.52 | 21.54 | 23,185 | -0.66(-2.98%) |
Oct 12, 2017 | 21.86 | 22.23 | 21.57 | 22.20 | 42,501 | +0.12(+0.56%) |
Oct 11, 2017 | 21.91 | 22.26 | 21.66 | 22.08 | 45,233 | +0.17(+0.76%) |
Oct 10, 2017 | 22.12 | 22.24 | 21.79 | 21.91 | 58,492 | -0.12(-0.56%) |
Oct 09, 2017 | 21.61 | 22.07 | 21.24 | 22.03 | 38,764 | +0.15(+0.68%) |
Oct 06, 2017 | 21.74 | 22.09 | 21.58 | 21.88 | 30,595 | +0.22(+1.02%) |
Oct 05, 2017 | 21.86 | 22.05 | 21.66 | 21.66 | 28,645 | -0.20(-0.93%) |
Oct 04, 2017 | 21.42 | 22.10 | 21.07 | 21.86 | 56,900 | +0.41(+1.93%) |
Oct 03, 2017 | 21.39 | 21.49 | 21.16 | 21.45 | 55,709 | +0.04(+0.21%) |