Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.39 | 25.39 | 25.39 | 0 | +0.04(+0.16%) | |
Dec 28, 2017 | 25.79 | 25.79 | 25.16 | 25.35 | 115,155 | -0.39(-1.53%) |
Dec 27, 2017 | 25.83 | 26.02 | 25.63 | 25.75 | 83,223 | -0.04(-0.15%) |
Dec 26, 2017 | 25.31 | 25.90 | 25.31 | 25.79 | 69,390 | +0.51(+2.03%) |
Dec 22, 2017 | 25.35 | 25.47 | 24.96 | 25.27 | 90,532 | +0.04(+0.16%) |
Dec 21, 2017 | 25.12 | 25.39 | 24.80 | 25.23 | 61,408 | +0.20(+0.79%) |
Dec 20, 2017 | 25.20 | 25.31 | 24.80 | 25.04 | 59,116 | +0.04(+0.16%) |
Dec 19, 2017 | 24.80 | 25.16 | 24.74 | 25.00 | 72,318 | +0.28(+1.12%) |
Dec 18, 2017 | 24.88 | 25.27 | 24.62 | 24.72 | 115,397 | +0.04(+0.16%) |
Dec 15, 2017 | 23.78 | 24.80 | 23.78 | 24.68 | 363,331 | +0.99(+4.16%) |
Dec 14, 2017 | 24.01 | 24.25 | 23.54 | 23.70 | 151,253 | -0.35(-1.48%) |
Dec 13, 2017 | 23.70 | 24.11 | 23.58 | 24.05 | 80,896 | +0.39(+1.67%) |
Dec 12, 2017 | 24.09 | 24.09 | 23.62 | 23.66 | 81,163 | -0.32(-1.32%) |
Dec 11, 2017 | 24.21 | 24.21 | 23.85 | 23.97 | 72,501 | -0.12(-0.49%) |
Dec 08, 2017 | 24.29 | 24.33 | 23.78 | 24.09 | 101,537 | +0.00(+0.00%) |
Dec 07, 2017 | 24.05 | 24.76 | 24.05 | 324,904 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.21 | 24.52 | 23.97 | 24.05 | 192,234 | -0.08(-0.33%) |
Dec 05, 2017 | 23.50 | 24.45 | 23.26 | 24.13 | 297,228 | +0.67(+2.86%) |
Dec 04, 2017 | 23.26 | 23.58 | 23.11 | 23.46 | 127,439 | +0.47(+2.06%) |
Dec 01, 2017 | 23.11 | 23.18 | 22.24 | 22.99 | 112,261 | -0.16(-0.68%) |
Nov 30, 2017 | 23.50 | 23.74 | 23.03 | 23.14 | 162,814 | -0.29(-1.24%) |
Nov 29, 2017 | 22.65 | 23.67 | 22.65 | 23.44 | 140,140 | +0.79(+3.47%) |
Nov 28, 2017 | 22.42 | 22.77 | 22.30 | 22.65 | 171,154 | +0.39(+1.76%) |
Nov 27, 2017 | 22.46 | 22.77 | 22.14 | 22.26 | 282,840 | -0.12(-0.53%) |
Nov 24, 2017 | 22.93 | 23.25 | 22.02 | 22.38 | 234,173 | -0.82(-3.55%) |
Nov 22, 2017 | 25.44 | 25.44 | 23.12 | 23.20 | 295,369 | -2.12(-8.37%) |
Nov 21, 2017 | 25.16 | 26.46 | 24.42 | 25.32 | 401,410 | +2.63(+11.59%) |
Nov 20, 2017 | 22.30 | 23.12 | 22.30 | 22.69 | 178,217 | +0.35(+1.58%) |
Nov 17, 2017 | 22.18 | 22.57 | 21.91 | 22.34 | 150,776 | +0.31(+1.43%) |
Nov 16, 2017 | 21.71 | 22.30 | 21.67 | 22.02 | 103,395 | +0.47(+2.19%) |
Nov 15, 2017 | 21.59 | 21.79 | 21.16 | 21.55 | 96,151 | -0.20(-0.90%) |
Nov 14, 2017 | 21.20 | 21.81 | 21.20 | 21.75 | 96,797 | +0.35(+1.65%) |
Nov 13, 2017 | 21.24 | 21.55 | 21.24 | 21.40 | 82,619 | +0.08(+0.37%) |
Nov 10, 2017 | 21.00 | 21.55 | 21.00 | 21.32 | 97,039 | +0.31(+1.50%) |
Nov 09, 2017 | 20.49 | 21.12 | 20.49 | 21.00 | 81,004 | +0.31(+1.52%) |
Nov 08, 2017 | 20.92 | 21.20 | 20.49 | 20.69 | 134,072 | -0.47(-2.23%) |
Nov 07, 2017 | 21.67 | 21.67 | 20.96 | 21.16 | 142,232 | -0.55(-2.53%) |
Nov 06, 2017 | 21.71 | 21.87 | 21.55 | 21.71 | 59,926 | +0.12(+0.55%) |
Nov 03, 2017 | 21.67 | 21.71 | 21.47 | 21.59 | 119,132 | +0.00(+0.00%) |
Nov 02, 2017 | 21.40 | 21.63 | 21.16 | 21.59 | 120,581 | +0.20(+0.92%) |
Nov 01, 2017 | 21.91 | 21.94 | 21.20 | 21.40 | 138,176 | -0.35(-1.62%) |
Oct 31, 2017 | 21.79 | 21.98 | 21.47 | 21.75 | 128,631 | +0.04(+0.18%) |
Oct 30, 2017 | 22.10 | 22.14 | 21.43 | 21.71 | 85,557 | -0.43(-1.95%) |
Oct 27, 2017 | 22.10 | 22.34 | 21.98 | 22.14 | 110,842 | +0.04(+0.18%) |
Oct 26, 2017 | 22.02 | 22.18 | 21.87 | 22.10 | 89,258 | +0.16(+0.72%) |
Oct 25, 2017 | 21.91 | 22.26 | 21.59 | 21.94 | 77,634 | +0.00(+0.00%) |
Oct 24, 2017 | 22.14 | 22.49 | 21.87 | 21.94 | 99,729 | -0.08(-0.36%) |
Oct 23, 2017 | 22.46 | 22.77 | 21.79 | 22.02 | 166,565 | -0.31(-1.41%) |
Oct 20, 2017 | 22.18 | 22.42 | 22.06 | 22.34 | 100,610 | +0.39(+1.79%) |
Oct 19, 2017 | 22.10 | 22.30 | 21.87 | 21.94 | 116,004 | -0.27(-1.24%) |
Oct 18, 2017 | 22.06 | 22.38 | 21.94 | 22.22 | 114,189 | +0.27(+1.25%) |
Oct 17, 2017 | 21.75 | 22.06 | 21.63 | 21.94 | 173,055 | +0.20(+0.90%) |
Oct 16, 2017 | 21.47 | 21.77 | 21.29 | 21.75 | 103,539 | +0.39(+1.84%) |
Oct 13, 2017 | 21.40 | 21.67 | 21.28 | 21.36 | 90,802 | +0.12(+0.55%) |
Oct 12, 2017 | 21.20 | 21.47 | 21.12 | 21.24 | 101,477 | -0.04(-0.18%) |
Oct 11, 2017 | 21.36 | 21.36 | 21.00 | 21.28 | 107,000 | -0.20(-0.91%) |
Oct 10, 2017 | 21.55 | 21.94 | 21.28 | 21.47 | 78,934 | +0.04(+0.18%) |
Oct 09, 2017 | 21.79 | 21.79 | 21.24 | 21.43 | 98,143 | -0.27(-1.27%) |
Oct 06, 2017 | 21.75 | 21.87 | 21.55 | 21.71 | 87,606 | -0.24(-1.07%) |
Oct 05, 2017 | 21.98 | 22.26 | 21.79 | 21.94 | 105,840 | +0.04(+0.18%) |
Oct 04, 2017 | 22.18 | 22.49 | 21.75 | 21.91 | 77,843 | -0.39(-1.76%) |
Oct 03, 2017 | 22.18 | 22.38 | 22.02 | 22.30 | 126,137 | +0.08(+0.35%) |