Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.96 | 19.96 | 19.96 | 0 | -0.06(-0.30%) | |
Dec 28, 2017 | 20.61 | 20.75 | 19.83 | 20.02 | 1,020,116 | -0.49(-2.39%) |
Dec 27, 2017 | 20.50 | 20.88 | 20.40 | 20.51 | 527,826 | +0.06(+0.29%) |
Dec 26, 2017 | 20.69 | 20.70 | 20.13 | 20.45 | 460,322 | -0.38(-1.82%) |
Dec 22, 2017 | 21.24 | 21.35 | 20.57 | 20.83 | 551,239 | -0.55(-2.57%) |
Dec 21, 2017 | 21.25 | 21.60 | 21.25 | 21.38 | 475,372 | +0.11(+0.52%) |
Dec 20, 2017 | 21.63 | 21.74 | 21.14 | 21.27 | 428,504 | -0.17(-0.79%) |
Dec 19, 2017 | 21.90 | 22.02 | 21.41 | 21.44 | 715,079 | -0.41(-1.88%) |
Dec 18, 2017 | 22.69 | 22.95 | 21.70 | 21.85 | 1,066,163 | -0.60(-2.67%) |
Dec 15, 2017 | 21.83 | 22.52 | 21.71 | 22.45 | 1,028,535 | +0.77(+3.55%) |
Dec 14, 2017 | 21.55 | 22.48 | 21.55 | 21.68 | 577,279 | +0.09(+0.42%) |
Dec 13, 2017 | 21.48 | 21.75 | 21.42 | 21.59 | 570,023 | +0.07(+0.33%) |
Dec 12, 2017 | 21.01 | 21.75 | 20.98 | 21.52 | 616,428 | +0.58(+2.77%) |
Dec 11, 2017 | 21.35 | 21.64 | 20.86 | 20.94 | 508,018 | -0.33(-1.55%) |
Dec 08, 2017 | 21.61 | 21.61 | 21.18 | 21.27 | 390,626 | -0.25(-1.16%) |
Dec 07, 2017 | 21.18 | 21.87 | 21.15 | 21.52 | 536,862 | +0.37(+1.75%) |
Dec 06, 2017 | 21.27 | 21.53 | 20.77 | 21.15 | 442,582 | -0.28(-1.31%) |
Dec 05, 2017 | 20.79 | 21.57 | 20.79 | 21.43 | 580,213 | +0.67(+3.23%) |
Dec 04, 2017 | 21.75 | 22.18 | 20.70 | 20.76 | 809,001 | -0.95(-4.38%) |
Dec 01, 2017 | 21.74 | 21.99 | 21.22 | 21.71 | 502,762 | -0.07(-0.32%) |
Nov 30, 2017 | 22.23 | 22.32 | 21.61 | 21.78 | 433,141 | -0.33(-1.49%) |
Nov 29, 2017 | 22.78 | 22.89 | 21.83 | 22.11 | 620,027 | -0.59(-2.60%) |
Nov 28, 2017 | 22.37 | 22.83 | 22.05 | 22.70 | 749,075 | +0.34(+1.52%) |
Nov 27, 2017 | 22.10 | 22.51 | 21.94 | 22.36 | 471,133 | +0.21(+0.95%) |
Nov 24, 2017 | 22.29 | 22.33 | 21.91 | 22.15 | 347,058 | -0.01(-0.05%) |
Nov 22, 2017 | 22.17 | 22.48 | 21.81 | 22.16 | 436,522 | +0.04(+0.18%) |
Nov 21, 2017 | 21.52 | 22.22 | 21.43 | 22.12 | 724,449 | +0.81(+3.80%) |
Nov 20, 2017 | 21.11 | 21.56 | 20.72 | 21.31 | 628,379 | +0.33(+1.57%) |
Nov 17, 2017 | 20.91 | 21.17 | 20.70 | 20.98 | 674,009 | +0.13(+0.62%) |
Nov 16, 2017 | 20.69 | 21.15 | 20.61 | 20.85 | 947,375 | +0.49(+2.41%) |
Nov 15, 2017 | 20.90 | 20.99 | 20.24 | 20.36 | 1,080,217 | -0.62(-2.96%) |
Nov 14, 2017 | 22.06 | 23.75 | 20.01 | 20.98 | 5,402,996 | +0.86(+4.27%) |
Nov 13, 2017 | 20.23 | 20.49 | 19.56 | 20.12 | 2,014,066 | -0.33(-1.61%) |
Nov 10, 2017 | 20.71 | 21.04 | 20.40 | 20.45 | 870,453 | -0.35(-1.68%) |
Nov 09, 2017 | 21.00 | 21.15 | 20.47 | 20.80 | 392,192 | -0.41(-1.93%) |
Nov 08, 2017 | 21.17 | 21.22 | 20.30 | 21.21 | 694,969 | -0.05(-0.24%) |
Nov 07, 2017 | 21.27 | 21.87 | 21.12 | 21.26 | 896,274 | -0.05(-0.23%) |
Nov 06, 2017 | 21.15 | 21.62 | 20.60 | 21.31 | 703,094 | +0.08(+0.38%) |
Nov 03, 2017 | 20.60 | 21.26 | 20.41 | 21.23 | 1,006,279 | +0.59(+2.86%) |
Nov 02, 2017 | 20.83 | 21.02 | 20.10 | 20.64 | 1,319,374 | -0.34(-1.62%) |
Nov 01, 2017 | 21.06 | 22.21 | 20.78 | 20.98 | 1,982,780 | -1.54(-6.84%) |
Oct 31, 2017 | 22.25 | 22.60 | 22.02 | 22.52 | 638,257 | +0.39(+1.76%) |
Oct 30, 2017 | 22.10 | 22.48 | 21.93 | 22.13 | 584,225 | +0.05(+0.23%) |
Oct 27, 2017 | 22.81 | 22.91 | 21.91 | 22.08 | 1,022,318 | -0.63(-2.77%) |
Oct 26, 2017 | 22.97 | 23.17 | 22.51 | 22.71 | 414,555 | -0.07(-0.31%) |
Oct 25, 2017 | 23.47 | 23.88 | 22.60 | 22.78 | 586,472 | -0.69(-2.94%) |
Oct 24, 2017 | 22.76 | 23.90 | 22.76 | 23.47 | 850,919 | +0.70(+3.07%) |
Oct 23, 2017 | 23.39 | 23.39 | 22.32 | 22.77 | 1,359,056 | -0.44(-1.90%) |
Oct 20, 2017 | 21.76 | 23.45 | 21.67 | 23.21 | 2,535,605 | +2.26(+10.79%) |
Oct 19, 2017 | 22.00 | 22.04 | 20.69 | 20.95 | 1,776,768 | -1.04(-4.73%) |
Oct 18, 2017 | 21.65 | 22.29 | 21.25 | 21.99 | 2,035,037 | +1.17(+5.62%) |
Oct 17, 2017 | 21.30 | 21.37 | 20.69 | 20.82 | 777,848 | -0.53(-2.48%) |
Oct 16, 2017 | 21.64 | 22.20 | 21.30 | 21.35 | 1,592,853 | -0.06(-0.28%) |
Oct 13, 2017 | 22.34 | 22.34 | 20.45 | 21.41 | 2,611,405 | -1.70(-7.36%) |
Oct 12, 2017 | 22.92 | 23.65 | 22.87 | 23.11 | 658,054 | +0.19(+0.83%) |
Oct 11, 2017 | 22.50 | 22.99 | 22.21 | 22.92 | 497,100 | +0.33(+1.46%) |
Oct 10, 2017 | 23.41 | 23.52 | 22.48 | 22.59 | 796,908 | -0.80(-3.42%) |
Oct 09, 2017 | 23.64 | 23.74 | 23.23 | 23.39 | 243,734 | -0.25(-1.06%) |
Oct 06, 2017 | 24.05 | 24.05 | 23.43 | 23.64 | 356,042 | -0.49(-2.03%) |
Oct 05, 2017 | 24.37 | 24.43 | 23.81 | 24.13 | 463,076 | -0.17(-0.70%) |
Oct 04, 2017 | 24.57 | 25.00 | 24.17 | 24.30 | 685,512 | -0.23(-0.94%) |
Oct 03, 2017 | 24.42 | 24.64 | 24.24 | 24.53 | 594,248 | +0.15(+0.62%) |