Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.29 | 20.29 | 20.29 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 20.19 | 20.28 | 20.15 | 20.28 | 27,115 | +0.10(+0.50%) |
Dec 27, 2017 | 20.05 | 20.27 | 20.05 | 20.18 | 20,819 | +0.14(+0.70%) |
Dec 26, 2017 | 19.95 | 20.27 | 19.95 | 20.04 | 31,157 | -0.16(-0.80%) |
Dec 22, 2017 | 20.25 | 20.36 | 20.12 | 20.20 | 8,853 | +0.38(+1.94%) |
Dec 21, 2017 | 19.80 | 19.87 | 19.76 | 19.82 | 21,849 | -0.32(-1.61%) |
Dec 20, 2017 | 20.03 | 20.27 | 20.03 | 20.14 | 18,389 | -0.18(-0.86%) |
Dec 19, 2017 | 20.31 | 20.42 | 20.09 | 20.32 | 27,251 | -0.14(-0.71%) |
Dec 18, 2017 | 20.59 | 20.76 | 20.44 | 20.46 | 24,361 | +0.67(+3.39%) |
Dec 15, 2017 | 19.84 | 19.91 | 19.70 | 19.79 | 27,138 | -0.50(-2.46%) |
Dec 14, 2017 | 20.64 | 20.71 | 20.28 | 20.29 | 32,697 | -1.35(-6.24%) |
Dec 13, 2017 | 21.90 | 22.17 | 21.18 | 21.64 | 93,586 | -2.69(-11.06%) |
Dec 12, 2017 | 24.40 | 24.41 | 24.19 | 24.33 | 20,339 | +0.42(+1.76%) |
Dec 11, 2017 | 23.74 | 23.94 | 23.74 | 23.91 | 17,244 | -0.07(-0.29%) |
Dec 08, 2017 | 23.84 | 24.08 | 23.84 | 23.98 | 9,314 | +0.40(+1.70%) |
Dec 07, 2017 | 23.43 | 23.69 | 23.40 | 23.58 | 15,008 | +0.51(+2.21%) |
Dec 06, 2017 | 22.84 | 23.09 | 22.84 | 23.07 | 13,425 | +0.23(+1.01%) |
Dec 05, 2017 | 22.85 | 23.07 | 22.84 | 22.84 | 9,160 | +0.16(+0.68%) |
Dec 04, 2017 | 22.77 | 22.94 | 22.68 | 52,717 | -0.26(-1.11%) | |
Dec 01, 2017 | 22.88 | 22.99 | 22.87 | 22.94 | 8,880 | +0.01(+0.05%) |
Nov 30, 2017 | 22.93 | 23.10 | 22.85 | 22.93 | 34,117 | -0.30(-1.30%) |
Nov 29, 2017 | 23.23 | 23.31 | 23.23 | 23.23 | 6,252 | -0.09(-0.39%) |
Nov 28, 2017 | 23.17 | 23.41 | 23.17 | 23.32 | 16,312 | -0.12(-0.53%) |
Nov 27, 2017 | 23.41 | 23.53 | 23.41 | 23.45 | 4,371 | -0.04(-0.19%) |
Nov 24, 2017 | 23.55 | 23.56 | 23.49 | 23.49 | 1,796 | +0.11(+0.47%) |
Nov 22, 2017 | 23.88 | 23.88 | 23.32 | 23.38 | 34,663 | +0.37(+1.61%) |
Nov 21, 2017 | 23.09 | 23.11 | 22.88 | 23.01 | 6,952 | -0.43(-1.83%) |
Nov 20, 2017 | 23.57 | 23.57 | 23.39 | 23.44 | 19,493 | +0.56(+2.45%) |
Nov 17, 2017 | 23.09 | 23.17 | 22.86 | 22.88 | 7,620 | -0.96(-4.03%) |
Nov 16, 2017 | 23.49 | 23.90 | 23.35 | 23.84 | 11,235 | -0.44(-1.81%) |
Nov 15, 2017 | 24.34 | 24.53 | 24.28 | 24.28 | 14,455 | -0.52(-2.10%) |
Nov 14, 2017 | 25.10 | 26.43 | 24.71 | 24.80 | 14,568 | -1.30(-4.98%) |
Nov 13, 2017 | 25.72 | 26.20 | 25.72 | 26.10 | 45,893 | -0.08(-0.31%) |
Nov 10, 2017 | 26.48 | 26.48 | 26.16 | 26.18 | 29,345 | -0.60(-2.24%) |
Nov 09, 2017 | 26.65 | 26.79 | 26.63 | 26.78 | 15,458 | -0.11(-0.41%) |
Nov 08, 2017 | 26.75 | 26.89 | 26.75 | 26.89 | 6,338 | +0.39(+1.47%) |
Nov 07, 2017 | 26.48 | 26.52 | 26.40 | 26.50 | 15,502 | +0.27(+1.03%) |
Nov 06, 2017 | 26.09 | 26.23 | 26.07 | 26.23 | 13,280 | +0.42(+1.64%) |
Nov 03, 2017 | 25.88 | 25.88 | 25.76 | 25.81 | 4,835 | -0.00(-0.02%) |
Nov 02, 2017 | 25.58 | 25.81 | 25.58 | 25.81 | 24,365 | +0.21(+0.82%) |
Nov 01, 2017 | 25.66 | 25.71 | 25.50 | 25.60 | 173,596 | +0.37(+1.45%) |
Oct 31, 2017 | 25.19 | 25.30 | 25.12 | 25.23 | 20,911 | +0.23(+0.92%) |
Oct 30, 2017 | 24.89 | 25.02 | 24.89 | 25.00 | 11,878 | +0.21(+0.87%) |
Oct 27, 2017 | 24.64 | 24.80 | 24.64 | 24.79 | 12,365 | -0.10(-0.38%) |
Oct 26, 2017 | 24.88 | 24.98 | 24.88 | 24.89 | 4,955 | +0.48(+1.95%) |
Oct 25, 2017 | 24.68 | 24.68 | 24.24 | 24.41 | 7,659 | -0.66(-2.63%) |
Oct 24, 2017 | 25.00 | 25.09 | 25.00 | 25.07 | 15,614 | -0.02(-0.08%) |
Oct 23, 2017 | 25.17 | 25.18 | 25.07 | 25.09 | 2,633 | -0.16(-0.63%) |
Oct 20, 2017 | 25.26 | 25.37 | 25.21 | 25.25 | 16,289 | -0.03(-0.12%) |
Oct 19, 2017 | 25.15 | 25.28 | 25.15 | 25.28 | 3,636 | +0.16(+0.64%) |
Oct 18, 2017 | 25.11 | 25.12 | 25.00 | 25.12 | 5,610 | +0.07(+0.28%) |
Oct 17, 2017 | 24.93 | 25.05 | 24.93 | 25.05 | 6,415 | +0.27(+1.07%) |
Oct 16, 2017 | 24.58 | 24.83 | 24.58 | 24.79 | 5,081 | +0.02(+0.06%) |
Oct 13, 2017 | 24.81 | 24.81 | 24.74 | 24.77 | 2,021 | +0.09(+0.36%) |
Oct 12, 2017 | 24.50 | 24.71 | 24.50 | 24.68 | 4,760 | +0.38(+1.56%) |
Oct 11, 2017 | 24.23 | 24.30 | 24.15 | 24.30 | 9,736 | +0.88(+3.76%) |
Oct 10, 2017 | 23.40 | 23.42 | 23.30 | 23.42 | 3,565 | +0.08(+0.34%) |
Oct 09, 2017 | 23.28 | 23.39 | 23.28 | 23.34 | 2,543 | +0.60(+2.64%) |
Oct 06, 2017 | 22.78 | 22.78 | 22.68 | 22.74 | 2,943 | -0.08(-0.33%) |
Oct 05, 2017 | 22.80 | 22.92 | 22.74 | 22.82 | 3,830 | +0.08(+0.35%) |
Oct 04, 2017 | 22.75 | 22.82 | 22.70 | 22.73 | 15,469 | -0.30(-1.32%) |
Oct 03, 2017 | 22.98 | 23.05 | 22.97 | 23.04 | 3,276 | +0.05(+0.22%) |