Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.51(-2.26%) | |
Dec 28, 2017 | 22.43 | 22.67 | 22.12 | 22.61 | 1,345,446 | +0.19(+0.85%) |
Dec 27, 2017 | 22.88 | 23.18 | 22.37 | 22.42 | 2,096,520 | -0.47(-2.05%) |
Dec 26, 2017 | 22.46 | 22.91 | 22.38 | 22.89 | 1,315,413 | +0.40(+1.78%) |
Dec 22, 2017 | 22.73 | 22.75 | 22.32 | 22.49 | 1,345,253 | -0.29(-1.27%) |
Dec 21, 2017 | 22.66 | 22.96 | 22.47 | 22.78 | 1,230,845 | +0.21(+0.93%) |
Dec 20, 2017 | 23.15 | 23.19 | 22.36 | 22.57 | 2,186,148 | -0.38(-1.66%) |
Dec 19, 2017 | 23.99 | 24.30 | 22.77 | 22.95 | 3,639,967 | -1.03(-4.30%) |
Dec 18, 2017 | 22.75 | 24.06 | 22.74 | 23.98 | 3,558,813 | +1.43(+6.34%) |
Dec 15, 2017 | 21.70 | 22.90 | 21.69 | 22.55 | 3,975,822 | +0.94(+4.35%) |
Dec 14, 2017 | 21.92 | 22.29 | 21.16 | 21.61 | 1,623,373 | -0.37(-1.68%) |
Dec 13, 2017 | 21.45 | 22.70 | 21.33 | 21.98 | 2,395,621 | +0.28(+1.29%) |
Dec 12, 2017 | 21.46 | 22.27 | 21.40 | 21.70 | 3,442,599 | +0.23(+1.07%) |
Dec 11, 2017 | 20.22 | 21.58 | 20.16 | 21.47 | 3,159,658 | +1.26(+6.23%) |
Dec 08, 2017 | 20.34 | 20.55 | 19.97 | 20.21 | 2,113,036 | +0.00(+0.00%) |
Dec 07, 2017 | 19.40 | 20.71 | 19.26 | 2,570,331 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.15 | 19.98 | 18.92 | 19.70 | 2,310,281 | +0.43(+2.23%) |
Dec 05, 2017 | 19.85 | 20.15 | 19.26 | 19.27 | 1,554,831 | -0.66(-3.31%) |
Dec 04, 2017 | 20.48 | 21.06 | 19.86 | 19.93 | 3,542,057 | -0.34(-1.68%) |
Dec 01, 2017 | 18.93 | 20.75 | 18.90 | 20.27 | 8,087,801 | +1.32(+6.97%) |
Nov 30, 2017 | 18.79 | 19.18 | 18.49 | 18.95 | 2,396,937 | +0.13(+0.69%) |
Nov 29, 2017 | 18.39 | 18.86 | 18.25 | 18.82 | 2,064,169 | +0.41(+2.23%) |
Nov 28, 2017 | 18.62 | 18.86 | 18.18 | 18.41 | 2,216,535 | -0.21(-1.13%) |
Nov 27, 2017 | 18.80 | 18.00 | 18.62 | 2,325,314 | +0.55(+3.04%) | |
Nov 24, 2017 | 18.23 | 18.68 | 18.03 | 18.07 | 1,397,197 | -0.08(-0.44%) |
Nov 22, 2017 | 18.47 | 18.53 | 18.02 | 18.15 | 1,984,781 | -0.36(-1.94%) |
Nov 21, 2017 | 19.01 | 19.50 | 18.35 | 18.51 | 5,051,931 | -0.58(-3.04%) |
Nov 20, 2017 | 17.59 | 19.14 | 17.51 | 19.09 | 5,459,951 | +1.40(+7.91%) |
Nov 17, 2017 | 17.56 | 17.91 | 17.45 | 17.69 | 3,950,592 | -0.02(-0.11%) |
Nov 16, 2017 | 17.41 | 18.01 | 17.05 | 17.71 | 5,655,965 | +0.51(+2.97%) |
Nov 15, 2017 | 17.52 | 17.67 | 17.04 | 17.20 | 5,734,273 | -0.69(-3.86%) |
Nov 14, 2017 | 19.18 | 19.34 | 17.37 | 17.89 | 6,368,168 | -1.41(-7.31%) |
Nov 13, 2017 | 18.96 | 20.16 | 18.50 | 19.30 | 7,741,366 | -0.26(-1.33%) |
Nov 10, 2017 | 22.75 | 22.95 | 18.51 | 19.56 | 20,203,800 | -0.45(-2.25%) |
Nov 09, 2017 | 20.61 | 21.67 | 19.24 | 20.01 | 8,584,144 | -0.98(-4.67%) |
Nov 08, 2017 | 20.92 | 21.15 | 20.30 | 20.99 | 3,567,724 | +0.05(+0.24%) |
Nov 07, 2017 | 24.19 | 24.98 | 19.95 | 20.94 | 16,047,932 | -4.45(-17.53%) |
Nov 06, 2017 | 24.15 | 25.63 | 24.00 | 25.39 | 3,477,128 | +1.15(+4.74%) |
Nov 03, 2017 | 23.69 | 24.63 | 23.59 | 24.24 | 2,521,174 | +0.44(+1.85%) |
Nov 02, 2017 | 24.24 | 24.44 | 23.75 | 23.80 | 1,941,639 | -0.60(-2.46%) |
Nov 01, 2017 | 25.10 | 25.40 | 24.20 | 24.40 | 2,182,232 | -0.47(-1.89%) |
Oct 31, 2017 | 24.74 | 25.23 | 24.59 | 24.87 | 2,562,842 | -0.11(-0.44%) |
Oct 30, 2017 | 24.37 | 26.04 | 24.20 | 24.98 | 4,295,522 | +0.57(+2.34%) |
Oct 27, 2017 | 24.25 | 24.50 | 23.73 | 24.41 | 2,134,987 | +0.16(+0.66%) |
Oct 26, 2017 | 24.20 | 24.64 | 24.02 | 24.25 | 1,825,067 | +0.18(+0.75%) |
Oct 25, 2017 | 23.97 | 24.34 | 23.25 | 24.07 | 3,076,832 | -0.07(-0.29%) |
Oct 24, 2017 | 24.22 | 24.43 | 23.88 | 24.14 | 2,919,525 | -0.15(-0.62%) |
Oct 23, 2017 | 24.64 | 24.91 | 24.10 | 24.29 | 3,339,857 | -0.16(-0.65%) |
Oct 20, 2017 | 24.77 | 25.16 | 24.27 | 24.45 | 4,787,923 | -0.14(-0.57%) |
Oct 19, 2017 | 25.33 | 25.75 | 24.15 | 24.59 | 5,155,144 | -0.85(-3.34%) |
Oct 18, 2017 | 25.36 | 25.78 | 24.84 | 25.44 | 3,480,239 | +0.09(+0.36%) |
Oct 17, 2017 | 25.55 | 25.95 | 25.33 | 25.35 | 2,157,986 | -0.31(-1.21%) |
Oct 16, 2017 | 26.20 | 26.24 | 25.52 | 25.66 | 2,661,458 | -0.61(-2.32%) |
Oct 13, 2017 | 26.55 | 26.59 | 25.60 | 26.27 | 4,290,549 | -0.10(-0.38%) |
Oct 12, 2017 | 26.13 | 26.83 | 26.01 | 26.37 | 3,134,474 | +0.13(+0.50%) |
Oct 11, 2017 | 26.57 | 27.27 | 25.90 | 26.24 | 4,245,504 | -0.48(-1.80%) |
Oct 10, 2017 | 26.04 | 26.89 | 25.44 | 26.72 | 4,758,239 | +0.73(+2.81%) |
Oct 09, 2017 | 25.58 | 26.38 | 25.35 | 25.99 | 4,465,324 | +0.70(+2.77%) |
Oct 06, 2017 | 24.80 | 25.35 | 24.52 | 25.29 | 4,380,481 | +0.84(+3.44%) |
Oct 05, 2017 | 25.04 | 25.68 | 24.30 | 24.45 | 4,125,100 | -0.53(-2.12%) |
Oct 04, 2017 | 23.93 | 25.17 | 23.93 | 24.98 | 5,727,354 | +1.00(+4.17%) |
Oct 03, 2017 | 23.72 | 24.12 | 23.19 | 23.98 | 5,213,070 | +0.36(+1.52%) |