Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.05(-0.23%) | |
Dec 28, 2017 | 22.25 | 22.30 | 21.80 | 22.15 | 323,723 | -0.10(-0.45%) |
Dec 27, 2017 | 22.30 | 22.30 | 22.05 | 22.25 | 293,846 | +0.00(+0.00%) |
Dec 26, 2017 | 22.45 | 22.65 | 22.05 | 22.25 | 457,219 | -0.25(-1.11%) |
Dec 22, 2017 | 22.30 | 22.65 | 22.05 | 22.50 | 315,225 | +0.20(+0.90%) |
Dec 21, 2017 | 22.65 | 22.70 | 22.10 | 22.30 | 338,708 | -0.25(-1.11%) |
Dec 20, 2017 | 23.05 | 23.35 | 22.32 | 22.55 | 334,828 | -0.35(-1.53%) |
Dec 19, 2017 | 22.75 | 23.25 | 22.45 | 22.90 | 562,618 | +0.20(+0.88%) |
Dec 18, 2017 | 22.60 | 22.95 | 22.25 | 22.70 | 561,248 | +0.15(+0.67%) |
Dec 15, 2017 | 22.20 | 22.82 | 22.15 | 22.55 | 1,524,086 | +0.35(+1.58%) |
Dec 14, 2017 | 21.80 | 22.25 | 21.68 | 22.20 | 675,878 | +0.50(+2.30%) |
Dec 13, 2017 | 21.20 | 21.95 | 21.20 | 21.70 | 573,260 | +0.45(+2.12%) |
Dec 12, 2017 | 21.60 | 21.90 | 21.07 | 21.25 | 436,793 | -0.30(-1.39%) |
Dec 11, 2017 | 20.25 | 21.68 | 20.25 | 21.55 | 695,096 | +1.35(+6.68%) |
Dec 08, 2017 | 20.40 | 20.65 | 20.15 | 20.20 | 263,918 | -0.05(-0.25%) |
Dec 07, 2017 | 20.30 | 20.55 | 20.10 | 20.25 | 327,167 | +0.00(+0.00%) |
Dec 06, 2017 | 19.65 | 20.35 | 19.65 | 20.25 | 345,261 | +0.45(+2.27%) |
Dec 05, 2017 | 19.90 | 20.35 | 19.75 | 19.80 | 399,897 | -0.15(-0.75%) |
Dec 04, 2017 | 20.50 | 20.55 | 19.80 | 19.95 | 356,042 | -0.40(-1.97%) |
Dec 01, 2017 | 20.55 | 20.65 | 20.00 | 20.35 | 286,677 | -0.20(-0.97%) |
Nov 30, 2017 | 20.65 | 20.90 | 20.20 | 20.55 | 378,293 | -0.05(-0.24%) |
Nov 29, 2017 | 20.85 | 21.05 | 20.15 | 20.60 | 395,663 | -0.35(-1.67%) |
Nov 28, 2017 | 20.15 | 21.10 | 20.10 | 20.95 | 544,285 | +0.85(+4.23%) |
Nov 27, 2017 | 20.00 | 20.25 | 19.90 | 20.10 | 600,568 | +0.10(+0.50%) |
Nov 24, 2017 | 19.95 | 20.10 | 19.65 | 20.00 | 152,122 | +0.10(+0.50%) |
Nov 22, 2017 | 20.55 | 20.65 | 19.82 | 19.90 | 249,031 | -0.55(-2.69%) |
Nov 21, 2017 | 20.50 | 20.70 | 20.35 | 20.45 | 354,323 | +0.10(+0.49%) |
Nov 20, 2017 | 19.90 | 20.40 | 19.75 | 20.35 | 736,478 | +0.40(+2.01%) |
Nov 17, 2017 | 20.15 | 20.40 | 19.75 | 19.95 | 403,024 | -0.35(-1.72%) |
Nov 16, 2017 | 19.20 | 20.40 | 19.20 | 20.30 | 580,689 | +1.10(+5.73%) |
Nov 15, 2017 | 19.45 | 19.55 | 19.10 | 19.20 | 252,072 | -0.35(-1.79%) |
Nov 14, 2017 | 19.15 | 19.60 | 19.05 | 19.55 | 461,040 | +0.25(+1.30%) |
Nov 13, 2017 | 19.85 | 19.90 | 19.20 | 19.30 | 380,935 | -0.75(-3.74%) |
Nov 10, 2017 | 19.90 | 20.25 | 19.90 | 20.05 | 315,506 | +0.20(+1.01%) |
Nov 09, 2017 | 20.50 | 20.55 | 19.75 | 19.85 | 542,449 | -0.85(-4.11%) |
Nov 08, 2017 | 20.65 | 20.85 | 20.40 | 20.70 | 347,077 | +0.05(+0.24%) |
Nov 07, 2017 | 20.70 | 20.80 | 20.30 | 20.65 | 380,127 | -0.15(-0.72%) |
Nov 06, 2017 | 20.80 | 20.95 | 20.40 | 20.80 | 414,883 | -0.15(-0.72%) |
Nov 03, 2017 | 21.20 | 21.20 | 20.65 | 20.95 | 415,646 | -0.30(-1.41%) |
Nov 02, 2017 | 20.95 | 21.45 | 20.60 | 21.25 | 491,113 | +0.20(+0.95%) |
Nov 01, 2017 | 21.85 | 21.95 | 20.60 | 21.05 | 1,373,695 | -0.65(-3.00%) |
Oct 31, 2017 | 22.00 | 22.20 | 21.55 | 21.70 | 747,250 | -0.15(-0.69%) |
Oct 30, 2017 | 23.85 | 23.88 | 21.65 | 21.85 | 972,111 | -1.97(-8.29%) |
Oct 27, 2017 | 24.50 | 24.70 | 23.61 | 23.82 | 496,682 | -0.53(-2.16%) |
Oct 26, 2017 | 24.75 | 25.10 | 24.10 | 24.35 | 607,816 | -0.55(-2.21%) |
Oct 25, 2017 | 25.30 | 25.60 | 24.70 | 24.90 | 351,378 | -0.40(-1.58%) |
Oct 24, 2017 | 25.25 | 25.45 | 24.85 | 25.30 | 296,966 | +0.20(+0.80%) |
Oct 23, 2017 | 25.10 | 25.18 | 24.80 | 25.10 | 230,001 | +0.05(+0.20%) |
Oct 20, 2017 | 25.10 | 25.35 | 24.95 | 25.05 | 253,892 | +0.10(+0.40%) |
Oct 19, 2017 | 25.25 | 25.65 | 24.85 | 24.95 | 198,302 | -0.35(-1.38%) |
Oct 18, 2017 | 24.90 | 25.60 | 24.80 | 25.30 | 329,958 | +0.55(+2.22%) |
Oct 17, 2017 | 24.80 | 24.95 | 24.65 | 24.75 | 286,720 | -0.05(-0.20%) |
Oct 16, 2017 | 25.15 | 25.40 | 24.60 | 24.80 | 269,757 | -0.40(-1.59%) |
Oct 13, 2017 | 25.15 | 25.40 | 25.05 | 25.20 | 253,679 | +0.10(+0.40%) |
Oct 12, 2017 | 25.40 | 25.43 | 25.05 | 25.10 | 158,392 | -0.35(-1.38%) |
Oct 11, 2017 | 25.40 | 25.70 | 25.29 | 25.45 | 245,499 | +0.10(+0.39%) |
Oct 10, 2017 | 25.75 | 25.85 | 25.30 | 25.35 | 293,497 | -0.35(-1.36%) |
Oct 09, 2017 | 25.00 | 25.80 | 24.70 | 25.70 | 446,824 | +0.75(+3.01%) |
Oct 06, 2017 | 25.10 | 25.30 | 24.75 | 24.95 | 500,057 | -0.15(-0.60%) |
Oct 05, 2017 | 25.70 | 25.85 | 25.01 | 25.10 | 367,816 | -0.60(-2.33%) |
Oct 04, 2017 | 25.95 | 26.15 | 25.57 | 25.70 | 338,460 | -0.20(-0.77%) |
Oct 03, 2017 | 25.80 | 26.00 | 25.60 | 25.90 | 470,440 | +0.25(+0.97%) |