Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.44 | 16.44 | 16.44 | 0 | -0.43(-2.55%) | |
Dec 28, 2017 | 17.19 | 17.37 | 16.74 | 16.86 | 2,932,369 | -0.34(-1.95%) |
Dec 27, 2017 | 16.93 | 17.33 | 16.86 | 17.20 | 3,213,828 | +0.26(+1.55%) |
Dec 26, 2017 | 17.13 | 17.22 | 16.83 | 16.94 | 3,483,133 | -0.13(-0.75%) |
Dec 22, 2017 | 16.94 | 17.44 | 16.87 | 17.07 | 3,925,279 | -0.03(-0.20%) |
Dec 21, 2017 | 17.43 | 17.56 | 16.95 | 17.10 | 6,115,167 | -0.37(-2.11%) |
Dec 20, 2017 | 17.46 | 17.65 | 17.36 | 17.47 | 3,978,337 | +0.11(+0.62%) |
Dec 19, 2017 | 17.12 | 17.63 | 17.06 | 17.36 | 6,529,687 | +0.34(+1.97%) |
Dec 18, 2017 | 16.90 | 17.28 | 16.58 | 17.03 | 4,735,995 | +0.19(+1.12%) |
Dec 15, 2017 | 16.72 | 16.94 | 16.67 | 16.84 | 5,639,231 | +0.13(+0.76%) |
Dec 14, 2017 | 16.58 | 16.84 | 16.38 | 16.71 | 3,781,852 | +0.08(+0.48%) |
Dec 13, 2017 | 16.78 | 17.23 | 16.60 | 16.63 | 5,707,531 | +0.01(+0.08%) |
Dec 12, 2017 | 16.57 | 16.72 | 16.15 | 16.62 | 4,510,596 | -0.01(-0.08%) |
Dec 11, 2017 | 16.29 | 17.10 | 16.25 | 16.63 | 6,381,619 | +0.22(+1.35%) |
Dec 08, 2017 | 16.21 | 16.61 | 16.13 | 16.41 | 6,170,239 | +0.43(+2.69%) |
Dec 07, 2017 | 15.76 | 16.39 | 15.74 | 15.98 | 5,362,722 | +0.24(+1.54%) |
Dec 06, 2017 | 15.68 | 15.99 | 15.37 | 15.74 | 5,608,597 | -0.27(-1.68%) |
Dec 05, 2017 | 16.26 | 16.58 | 15.85 | 16.01 | 9,078,442 | -0.64(-3.87%) |
Dec 04, 2017 | 15.44 | 16.87 | 15.39 | 16.65 | 19,286,612 | +1.50(+9.93%) |
Dec 01, 2017 | 15.78 | 16.01 | 15.10 | 15.15 | 14,728,978 | -0.97(-6.00%) |
Nov 30, 2017 | 17.16 | 17.23 | 15.68 | 16.11 | 18,693,466 | -1.01(-5.92%) |
Nov 29, 2017 | 17.39 | 17.68 | 16.97 | 17.13 | 17,563,518 | +0.29(+1.71%) |
Nov 28, 2017 | 18.42 | 18.46 | 16.68 | 16.84 | 48,386,268 | -3.91(-18.83%) |
Nov 27, 2017 | 21.65 | 21.67 | 20.51 | 20.75 | 9,276,582 | -0.83(-3.86%) |
Nov 24, 2017 | 21.59 | 21.74 | 21.18 | 21.58 | 3,114,981 | +0.02(+0.09%) |
Nov 22, 2017 | 21.59 | 21.76 | 21.08 | 21.56 | 7,067,680 | -0.13(-0.62%) |
Nov 21, 2017 | 22.42 | 22.46 | 21.36 | 21.69 | 7,309,952 | -0.42(-1.91%) |
Nov 20, 2017 | 20.98 | 22.40 | 20.98 | 22.12 | 7,782,985 | +1.15(+5.51%) |
Nov 17, 2017 | 21.99 | 22.56 | 20.75 | 20.96 | 10,247,699 | -0.63(-2.92%) |
Nov 16, 2017 | 21.01 | 22.07 | 20.97 | 21.59 | 10,501,319 | +1.05(+5.13%) |
Nov 15, 2017 | 19.39 | 20.98 | 19.34 | 20.54 | 8,872,495 | +0.94(+4.80%) |
Nov 14, 2017 | 20.03 | 20.06 | 19.47 | 19.60 | 3,877,994 | -0.46(-2.31%) |
Nov 13, 2017 | 19.03 | 20.40 | 18.94 | 20.06 | 7,493,371 | +1.03(+5.40%) |
Nov 10, 2017 | 19.45 | 19.45 | 18.87 | 19.03 | 3,753,551 | -0.41(-2.11%) |
Nov 09, 2017 | 18.91 | 19.50 | 18.58 | 19.44 | 5,297,853 | +0.34(+1.79%) |
Nov 08, 2017 | 18.93 | 19.22 | 18.20 | 19.10 | 8,491,709 | +0.13(+0.67%) |
Nov 07, 2017 | 19.65 | 19.67 | 18.87 | 18.97 | 7,969,373 | -0.71(-3.62%) |
Nov 06, 2017 | 20.13 | 20.24 | 19.54 | 19.68 | 5,234,606 | -0.32(-1.61%) |
Nov 03, 2017 | 20.30 | 20.44 | 19.78 | 20.01 | 3,360,066 | -0.32(-1.59%) |
Nov 02, 2017 | 20.34 | 20.59 | 19.93 | 20.33 | 3,829,040 | -0.05(-0.26%) |
Nov 01, 2017 | 20.61 | 20.81 | 20.22 | 20.38 | 3,571,889 | -0.07(-0.36%) |
Oct 31, 2017 | 19.91 | 20.53 | 19.89 | 20.46 | 4,927,056 | +0.68(+3.43%) |
Oct 30, 2017 | 20.04 | 20.88 | 19.73 | 19.78 | 6,553,209 | +0.02(+0.10%) |
Oct 27, 2017 | 19.76 | 20.18 | 19.60 | 19.76 | 4,732,075 | +0.11(+0.55%) |
Oct 26, 2017 | 19.98 | 20.37 | 19.44 | 19.65 | 7,847,993 | -0.19(-0.98%) |
Oct 25, 2017 | 20.91 | 21.05 | 18.85 | 19.85 | 14,322,266 | -1.13(-5.38%) |
Oct 24, 2017 | 21.16 | 21.34 | 20.86 | 20.97 | 4,917,562 | -0.23(-1.08%) |
Oct 23, 2017 | 21.47 | 21.52 | 20.93 | 21.20 | 5,844,838 | -0.21(-0.97%) |
Oct 20, 2017 | 22.24 | 22.32 | 21.36 | 21.41 | 6,830,093 | -0.62(-2.80%) |
Oct 19, 2017 | 22.26 | 22.56 | 21.96 | 22.03 | 6,928,945 | -0.79(-3.44%) |
Oct 18, 2017 | 22.54 | 23.23 | 22.42 | 22.81 | 5,258,676 | +0.42(+1.89%) |
Oct 17, 2017 | 23.24 | 23.83 | 22.32 | 22.39 | 9,218,460 | -0.69(-3.00%) |
Oct 16, 2017 | 22.26 | 23.29 | 22.22 | 23.08 | 10,249,187 | +1.04(+4.72%) |
Oct 13, 2017 | 21.60 | 22.35 | 21.48 | 22.04 | 5,342,084 | +0.46(+2.15%) |
Oct 12, 2017 | 22.05 | 22.14 | 21.52 | 21.58 | 5,412,745 | -0.43(-1.95%) |
Oct 11, 2017 | 21.50 | 22.07 | 21.42 | 22.01 | 5,016,350 | +0.49(+2.28%) |
Oct 10, 2017 | 21.31 | 22.07 | 21.22 | 21.52 | 6,980,854 | +0.39(+1.84%) |
Oct 09, 2017 | 21.48 | 21.54 | 21.02 | 21.13 | 4,259,625 | -0.34(-1.56%) |
Oct 06, 2017 | 21.01 | 21.50 | 20.95 | 21.46 | 4,404,702 | +0.38(+1.78%) |
Oct 05, 2017 | 21.36 | 21.42 | 20.85 | 21.09 | 4,981,178 | -0.24(-1.13%) |
Oct 04, 2017 | 21.64 | 21.69 | 21.22 | 21.33 | 6,027,685 | -0.34(-1.58%) |
Oct 03, 2017 | 21.70 | 21.89 | 21.50 | 21.67 | 6,135,845 | +0.25(+1.16%) |