Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.16(+0.67%) | |
Dec 28, 2017 | 24.07 | 24.07 | 23.96 | 24.03 | 12,678 | +0.10(+0.40%) |
Dec 27, 2017 | 23.89 | 23.99 | 23.88 | 23.93 | 15,704 | +0.36(+1.55%) |
Dec 26, 2017 | 23.54 | 23.59 | 23.21 | 23.57 | 19,373 | +0.07(+0.32%) |
Dec 22, 2017 | 23.18 | 23.55 | 23.18 | 23.50 | 11,811 | +0.23(+1.01%) |
Dec 21, 2017 | 23.22 | 23.41 | 23.22 | 23.26 | 26,370 | -0.11(-0.47%) |
Dec 20, 2017 | 23.55 | 23.59 | 23.35 | 23.37 | 56,879 | -0.03(-0.13%) |
Dec 19, 2017 | 23.49 | 23.52 | 23.36 | 23.40 | 76,368 | -0.11(-0.45%) |
Dec 18, 2017 | 23.35 | 23.60 | 23.35 | 23.50 | 40,061 | +0.58(+2.55%) |
Dec 15, 2017 | 23.00 | 23.00 | 22.77 | 22.92 | 17,310 | -0.30(-1.29%) |
Dec 14, 2017 | 23.36 | 23.44 | 23.21 | 23.22 | 49,413 | +0.22(+0.96%) |
Dec 13, 2017 | 23.07 | 23.17 | 23.00 | 23.00 | 23,830 | +0.04(+0.17%) |
Dec 12, 2017 | 23.10 | 23.10 | 22.91 | 22.96 | 11,474 | -0.24(-1.03%) |
Dec 11, 2017 | 23.21 | 23.24 | 23.04 | 23.20 | 18,388 | +0.06(+0.26%) |
Dec 08, 2017 | 23.59 | 23.59 | 23.10 | 23.14 | 13,075 | +0.01(+0.04%) |
Dec 07, 2017 | 23.18 | 23.27 | 23.04 | 23.13 | 21,879 | -0.16(-0.69%) |
Dec 06, 2017 | 23.23 | 23.35 | 23.16 | 23.29 | 23,672 | +0.17(+0.74%) |
Dec 05, 2017 | 23.09 | 23.31 | 23.04 | 23.12 | 14,874 | +0.00(+0.00%) |
Dec 04, 2017 | 23.45 | 23.45 | 23.09 | 23.12 | 21,327 | +0.02(+0.09%) |
Dec 01, 2017 | 23.16 | 23.22 | 22.92 | 23.10 | 24,096 | -0.14(-0.62%) |
Nov 30, 2017 | 23.25 | 23.42 | 23.13 | 23.24 | 17,248 | +0.22(+0.97%) |
Nov 29, 2017 | 23.54 | 23.54 | 23.00 | 23.02 | 32,826 | -0.37(-1.58%) |
Nov 28, 2017 | 23.14 | 23.47 | 23.11 | 23.39 | 21,552 | -0.05(-0.21%) |
Nov 27, 2017 | 23.49 | 23.55 | 23.28 | 23.44 | 10,151 | +0.02(+0.09%) |
Nov 24, 2017 | 23.33 | 23.42 | 23.14 | 23.42 | 8,280 | +0.23(+0.99%) |
Nov 22, 2017 | 23.33 | 23.33 | 23.13 | 23.19 | 23,142 | -0.22(-0.94%) |
Nov 21, 2017 | 23.32 | 23.50 | 23.25 | 23.41 | 19,659 | +0.04(+0.17%) |
Nov 20, 2017 | 23.35 | 23.41 | 23.29 | 23.37 | 16,780 | +0.11(+0.45%) |
Nov 17, 2017 | 23.28 | 23.32 | 23.25 | 23.27 | 26,738 | +0.16(+0.67%) |
Nov 16, 2017 | 23.23 | 23.23 | 23.11 | 23.11 | 20,889 | +0.06(+0.26%) |
Nov 15, 2017 | 23.07 | 23.16 | 22.91 | 23.05 | 24,212 | -0.34(-1.47%) |
Nov 14, 2017 | 23.15 | 23.40 | 23.14 | 23.39 | 30,283 | +0.07(+0.28%) |
Nov 13, 2017 | 23.11 | 23.38 | 23.03 | 23.33 | 16,468 | -0.32(-1.35%) |
Nov 10, 2017 | 23.26 | 23.71 | 22.93 | 23.65 | 104,630 | -0.52(-2.15%) |
Nov 09, 2017 | 24.16 | 24.23 | 23.91 | 24.17 | 45,201 | -2.38(-8.96%) |
Nov 08, 2017 | 26.44 | 26.76 | 26.39 | 26.55 | 199,220 | +0.21(+0.80%) |
Nov 07, 2017 | 26.00 | 26.58 | 26.00 | 26.34 | 311,336 | +0.00(+0.00%) |
Nov 06, 2017 | 25.64 | 26.34 | 25.64 | 26.34 | 303,155 | +0.86(+3.38%) |
Nov 03, 2017 | 25.39 | 25.49 | 25.29 | 25.48 | 6,752 | +0.28(+1.11%) |
Nov 02, 2017 | 25.17 | 25.20 | 25.08 | 25.20 | 13,441 | -0.14(-0.55%) |
Nov 01, 2017 | 25.62 | 25.62 | 25.24 | 25.34 | 12,301 | -0.39(-1.53%) |
Oct 31, 2017 | 25.59 | 25.73 | 25.47 | 25.73 | 11,711 | -0.04(-0.14%) |
Oct 30, 2017 | 25.74 | 25.77 | 25.71 | 25.77 | 5,422 | +0.04(+0.16%) |
Oct 27, 2017 | 25.70 | 25.73 | 25.68 | 25.73 | 4,802 | +0.00(+0.02%) |
Oct 26, 2017 | 25.74 | 25.84 | 25.71 | 25.73 | 15,912 | -0.20(-0.75%) |
Oct 25, 2017 | 25.73 | 25.98 | 25.73 | 25.92 | 5,908 | +0.27(+1.05%) |
Oct 24, 2017 | 25.41 | 25.65 | 25.41 | 25.65 | 10,084 | +0.17(+0.67%) |
Oct 23, 2017 | 25.52 | 25.66 | 25.39 | 25.48 | 7,432 | -0.07(-0.29%) |
Oct 20, 2017 | 25.37 | 25.60 | 25.37 | 25.55 | 187,220 | +0.30(+1.21%) |
Oct 19, 2017 | 25.06 | 25.26 | 25.06 | 25.25 | 4,943 | -0.13(-0.51%) |
Oct 18, 2017 | 25.32 | 25.38 | 25.25 | 25.38 | 8,278 | +0.27(+1.08%) |
Oct 17, 2017 | 25.01 | 25.12 | 24.91 | 25.11 | 12,869 | -0.45(-1.76%) |
Oct 16, 2017 | 25.25 | 25.66 | 25.25 | 25.56 | 7,033 | +0.04(+0.16%) |
Oct 13, 2017 | 25.43 | 25.56 | 25.39 | 25.52 | 9,257 | +0.14(+0.55%) |
Oct 12, 2017 | 25.22 | 25.38 | 25.16 | 25.38 | 21,311 | +0.71(+2.88%) |
Oct 11, 2017 | 24.59 | 24.69 | 24.57 | 24.67 | 72,740 | +0.03(+0.12%) |
Oct 10, 2017 | 24.43 | 24.72 | 24.43 | 24.64 | 11,165 | +0.64(+2.67%) |
Oct 09, 2017 | 23.99 | 24.07 | 23.97 | 24.00 | 5,531 | +0.23(+0.97%) |
Oct 06, 2017 | 23.65 | 24.00 | 23.65 | 23.77 | 11,591 | -0.03(-0.13%) |
Oct 05, 2017 | 23.81 | 23.88 | 23.75 | 23.80 | 6,445 | -0.25(-1.06%) |
Oct 04, 2017 | 24.12 | 24.12 | 24.01 | 24.05 | 12,362 | -0.19(-0.78%) |
Oct 03, 2017 | 23.94 | 24.30 | 23.94 | 24.25 | 11,129 | -0.02(-0.10%) |