Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.77 | 20.77 | 20.77 | 0 | -0.06(-0.27%) | |
Dec 28, 2017 | 20.88 | 21.03 | 20.77 | 20.82 | 1,743,123 | -0.13(-0.64%) |
Dec 27, 2017 | 20.66 | 20.96 | 20.62 | 20.96 | 1,799,695 | +0.32(+1.57%) |
Dec 26, 2017 | 20.89 | 20.92 | 20.32 | 20.63 | 2,276,576 | -0.52(-2.47%) |
Dec 22, 2017 | 20.82 | 21.17 | 20.79 | 21.16 | 1,551,884 | +0.41(+1.97%) |
Dec 21, 2017 | 20.92 | 20.96 | 20.70 | 20.75 | 1,455,435 | -0.02(-0.09%) |
Dec 20, 2017 | 20.99 | 21.12 | 20.63 | 20.77 | 2,177,195 | -0.35(-1.67%) |
Dec 19, 2017 | 21.08 | 21.17 | 20.92 | 21.12 | 2,028,318 | +0.20(+0.95%) |
Dec 18, 2017 | 20.82 | 20.96 | 20.78 | 20.92 | 2,971,132 | +0.42(+2.04%) |
Dec 15, 2017 | 20.56 | 20.62 | 20.35 | 20.50 | 2,950,135 | +0.06(+0.28%) |
Dec 14, 2017 | 20.91 | 20.99 | 20.29 | 20.44 | 3,826,441 | -0.46(-2.18%) |
Dec 13, 2017 | 20.93 | 21.19 | 20.79 | 20.90 | 3,790,221 | +0.32(+1.57%) |
Dec 12, 2017 | 20.65 | 20.69 | 20.45 | 20.58 | 2,952,139 | -0.08(-0.37%) |
Dec 11, 2017 | 20.45 | 20.66 | 20.39 | 20.65 | 3,652,530 | +0.36(+1.78%) |
Dec 08, 2017 | 20.29 | 20.50 | 20.26 | 20.29 | 3,805,523 | +0.08(+0.38%) |
Dec 07, 2017 | 20.20 | 20.35 | 20.11 | 20.22 | 4,078,901 | -0.03(-0.14%) |
Dec 06, 2017 | 20.13 | 20.36 | 19.94 | 20.25 | 7,275,298 | -0.54(-2.60%) |
Dec 05, 2017 | 20.55 | 21.22 | 20.45 | 20.79 | 4,896,902 | +0.03(+0.14%) |
Dec 04, 2017 | 21.46 | 21.51 | 20.59 | 20.76 | 5,746,104 | -0.29(-1.40%) |
Dec 01, 2017 | 21.18 | 21.19 | 20.63 | 21.05 | 6,495,762 | -0.40(-1.86%) |
Nov 30, 2017 | 21.26 | 21.76 | 21.00 | 21.45 | 3,620,303 | +0.28(+1.34%) |
Nov 29, 2017 | 22.63 | 22.64 | 20.98 | 21.17 | 7,625,140 | -1.62(-7.12%) |
Nov 28, 2017 | 22.93 | 22.95 | 22.68 | 22.79 | 2,448,848 | -0.02(-0.08%) |
Nov 27, 2017 | 23.02 | 23.02 | 22.72 | 22.81 | 3,187,619 | -0.52(-2.24%) |
Nov 24, 2017 | 23.43 | 23.44 | 23.28 | 23.33 | 1,448,468 | +0.47(+2.08%) |
Nov 22, 2017 | 23.01 | 23.13 | 22.81 | 22.85 | 2,936,158 | -0.55(-2.35%) |
Nov 21, 2017 | 23.13 | 23.44 | 23.13 | 23.40 | 3,432,526 | +0.52(+2.28%) |
Nov 20, 2017 | 22.72 | 22.98 | 22.68 | 22.88 | 2,138,333 | +0.11(+0.50%) |
Nov 17, 2017 | 22.83 | 22.92 | 22.69 | 22.77 | 2,016,143 | -0.18(-0.79%) |
Nov 16, 2017 | 22.84 | 23.03 | 22.72 | 22.95 | 2,348,229 | +0.54(+2.41%) |
Nov 15, 2017 | 22.27 | 22.58 | 22.11 | 22.41 | 3,200,274 | -0.29(-1.29%) |
Nov 14, 2017 | 22.77 | 22.77 | 22.46 | 22.70 | 3,995,925 | +0.08(+0.34%) |
Nov 13, 2017 | 22.34 | 22.71 | 22.29 | 22.63 | 3,418,505 | -0.13(-0.58%) |
Nov 10, 2017 | 22.48 | 22.81 | 22.42 | 22.76 | 3,101,782 | +0.57(+2.56%) |
Nov 09, 2017 | 22.56 | 22.62 | 21.82 | 22.19 | 10,369,974 | -1.21(-5.19%) |
Nov 08, 2017 | 23.04 | 23.45 | 22.99 | 23.40 | 3,595,666 | +0.26(+1.11%) |
Nov 07, 2017 | 23.03 | 23.21 | 22.97 | 23.15 | 5,361,316 | -0.35(-1.49%) |
Nov 06, 2017 | 23.11 | 23.52 | 23.10 | 23.50 | 5,191,919 | +0.19(+0.81%) |
Nov 03, 2017 | 23.10 | 23.31 | 22.93 | 23.31 | 4,458,315 | +0.58(+2.54%) |
Nov 02, 2017 | 22.41 | 22.74 | 22.37 | 22.73 | 3,587,727 | +0.18(+0.80%) |
Nov 01, 2017 | 22.58 | 22.76 | 22.36 | 22.55 | 4,193,202 | +0.20(+0.89%) |
Oct 31, 2017 | 22.27 | 22.42 | 22.19 | 22.35 | 4,614,349 | +0.02(+0.09%) |
Oct 30, 2017 | 22.51 | 22.73 | 22.24 | 22.33 | 5,436,634 | +0.25(+1.12%) |
Oct 27, 2017 | 21.89 | 22.16 | 21.62 | 22.08 | 5,320,858 | +0.20(+0.91%) |
Oct 26, 2017 | 21.34 | 22.13 | 21.32 | 21.89 | 9,678,610 | +2.07(+10.43%) |
Oct 25, 2017 | 20.08 | 20.26 | 19.57 | 19.82 | 5,122,568 | -0.20(-1.00%) |
Oct 24, 2017 | 19.86 | 20.06 | 19.74 | 20.02 | 5,171,891 | +0.38(+1.93%) |
Oct 23, 2017 | 19.21 | 19.83 | 19.16 | 19.64 | 6,308,190 | +0.75(+3.97%) |
Oct 20, 2017 | 18.84 | 18.97 | 18.75 | 18.89 | 3,004,438 | +0.16(+0.86%) |
Oct 19, 2017 | 18.45 | 18.75 | 18.33 | 18.73 | 3,329,033 | -0.11(-0.60%) |
Oct 18, 2017 | 19.13 | 19.14 | 18.66 | 18.84 | 4,371,520 | -0.19(-1.00%) |
Oct 17, 2017 | 19.14 | 19.14 | 19.02 | 19.03 | 3,078,851 | -0.03(-0.15%) |
Oct 16, 2017 | 19.07 | 19.14 | 18.93 | 19.06 | 2,773,515 | +0.11(+0.60%) |
Oct 13, 2017 | 18.97 | 19.14 | 18.92 | 18.95 | 2,158,824 | +0.10(+0.55%) |
Oct 12, 2017 | 18.91 | 19.04 | 18.84 | 18.84 | 2,803,218 | -0.14(-0.75%) |
Oct 11, 2017 | 18.80 | 18.99 | 18.78 | 18.98 | 3,476,973 | +0.25(+1.32%) |
Oct 10, 2017 | 18.73 | 18.77 | 18.45 | 18.74 | 3,653,219 | +0.09(+0.51%) |
Oct 09, 2017 | 18.63 | 18.76 | 18.58 | 18.64 | 1,671,065 | -0.07(-0.35%) |
Oct 06, 2017 | 18.62 | 18.79 | 18.57 | 18.71 | 4,099,359 | +0.02(+0.10%) |
Oct 05, 2017 | 18.84 | 18.84 | 18.59 | 18.69 | 2,303,085 | -0.23(-1.20%) |
Oct 04, 2017 | 18.95 | 18.97 | 18.75 | 18.92 | 4,850,402 | +0.03(+0.15%) |
Oct 03, 2017 | 18.91 | 19.00 | 18.80 | 18.89 | 2,476,338 | +0.08(+0.40%) |