Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.37 | 23.37 | 23.37 | 0 | -0.25(-1.04%) | |
Dec 28, 2017 | 23.45 | 23.69 | 23.06 | 23.62 | 85,511 | +0.20(+0.87%) |
Dec 27, 2017 | 23.62 | 23.72 | 23.09 | 23.41 | 58,908 | -0.18(-0.75%) |
Dec 26, 2017 | 24.03 | 24.13 | 23.58 | 23.59 | 98,135 | -0.46(-1.90%) |
Dec 22, 2017 | 24.16 | 24.30 | 23.94 | 24.05 | 59,196 | -0.02(-0.07%) |
Dec 21, 2017 | 24.25 | 24.29 | 23.91 | 24.07 | 91,760 | -0.08(-0.35%) |
Dec 20, 2017 | 24.25 | 24.38 | 23.93 | 24.15 | 132,234 | -0.08(-0.31%) |
Dec 19, 2017 | 24.27 | 24.30 | 23.94 | 24.23 | 135,748 | +0.08(+0.35%) |
Dec 18, 2017 | 23.89 | 24.44 | 23.86 | 24.14 | 301,299 | +0.32(+1.35%) |
Dec 15, 2017 | 22.97 | 23.89 | 22.75 | 23.82 | 249,583 | +0.86(+3.73%) |
Dec 14, 2017 | 23.28 | 23.52 | 22.86 | 22.97 | 117,057 | -0.23(-0.99%) |
Dec 13, 2017 | 23.11 | 23.73 | 23.08 | 23.19 | 114,999 | +0.13(+0.55%) |
Dec 12, 2017 | 23.12 | 23.20 | 22.74 | 23.07 | 94,001 | +0.12(+0.52%) |
Dec 11, 2017 | 23.11 | 23.23 | 22.86 | 22.95 | 78,093 | -0.18(-0.77%) |
Dec 08, 2017 | 23.30 | 23.63 | 22.91 | 23.13 | 104,512 | -0.08(-0.36%) |
Dec 07, 2017 | 23.15 | 23.63 | 22.99 | 23.21 | 108,294 | -0.11(-0.47%) |
Dec 06, 2017 | 23.36 | 23.58 | 23.22 | 23.32 | 67,742 | -0.12(-0.51%) |
Dec 05, 2017 | 23.92 | 23.92 | 23.44 | 23.44 | 83,627 | -0.38(-1.60%) |
Dec 04, 2017 | 23.71 | 24.09 | 23.28 | 23.82 | 107,098 | +0.45(+1.92%) |
Dec 01, 2017 | 23.54 | 23.80 | 23.06 | 23.37 | 134,287 | -0.19(-0.83%) |
Nov 30, 2017 | 23.87 | 23.97 | 23.49 | 23.57 | 405,136 | -0.21(-0.89%) |
Nov 29, 2017 | 23.08 | 23.91 | 22.74 | 23.78 | 261,457 | +0.83(+3.62%) |
Nov 28, 2017 | 22.30 | 23.00 | 22.26 | 22.95 | 141,719 | +0.68(+3.04%) |
Nov 27, 2017 | 22.39 | 22.58 | 22.26 | 22.27 | 72,630 | -0.12(-0.53%) |
Nov 24, 2017 | 22.68 | 22.68 | 22.33 | 22.39 | 45,826 | -0.25(-1.09%) |
Nov 22, 2017 | 22.48 | 22.77 | 22.13 | 22.63 | 175,417 | +0.20(+0.91%) |
Nov 21, 2017 | 22.83 | 22.83 | 22.38 | 22.43 | 127,977 | -0.27(-1.19%) |
Nov 20, 2017 | 22.47 | 22.77 | 22.33 | 22.70 | 84,765 | +0.33(+1.48%) |
Nov 17, 2017 | 22.22 | 22.60 | 22.18 | 22.37 | 85,136 | +0.03(+0.11%) |
Nov 16, 2017 | 22.35 | 22.67 | 21.97 | 22.35 | 91,814 | +0.12(+0.53%) |
Nov 15, 2017 | 21.92 | 22.50 | 21.84 | 22.23 | 260,111 | +0.18(+0.81%) |
Nov 14, 2017 | 21.80 | 22.14 | 21.80 | 22.05 | 119,679 | +0.17(+0.77%) |
Nov 13, 2017 | 21.77 | 21.92 | 21.40 | 21.88 | 74,862 | +0.07(+0.31%) |
Nov 10, 2017 | 21.80 | 21.96 | 21.78 | 21.81 | 95,522 | +0.00(+0.00%) |
Nov 09, 2017 | 21.86 | 21.92 | 21.58 | 21.81 | 129,823 | -0.18(-0.81%) |
Nov 08, 2017 | 21.91 | 22.08 | 21.73 | 21.99 | 163,854 | -0.04(-0.19%) |
Nov 07, 2017 | 22.28 | 22.29 | 21.92 | 22.03 | 204,889 | -0.24(-1.07%) |
Nov 06, 2017 | 22.19 | 22.43 | 22.19 | 22.27 | 112,932 | +0.04(+0.19%) |
Nov 03, 2017 | 22.46 | 22.46 | 22.18 | 22.23 | 56,431 | -0.20(-0.91%) |
Nov 02, 2017 | 22.19 | 22.59 | 22.08 | 22.43 | 55,127 | +0.25(+1.11%) |
Nov 01, 2017 | 22.36 | 22.87 | 21.99 | 22.19 | 186,490 | -0.14(-0.64%) |
Oct 31, 2017 | 22.33 | 22.43 | 22.13 | 22.33 | 112,516 | +0.15(+0.69%) |
Oct 30, 2017 | 22.06 | 22.41 | 21.99 | 22.18 | 142,563 | -0.03(-0.15%) |
Oct 27, 2017 | 22.15 | 22.24 | 22.10 | 22.21 | 120,894 | +0.06(+0.27%) |
Oct 26, 2017 | 22.09 | 22.31 | 22.09 | 22.15 | 100,394 | +0.07(+0.31%) |
Oct 25, 2017 | 22.08 | 22.26 | 21.80 | 22.08 | 127,299 | -0.06(-0.27%) |
Oct 24, 2017 | 22.68 | 23.08 | 22.03 | 22.14 | 183,401 | -0.68(-2.97%) |
Oct 23, 2017 | 22.97 | 22.97 | 22.66 | 22.82 | 52,564 | -0.14(-0.63%) |
Oct 20, 2017 | 23.20 | 23.23 | 22.88 | 22.97 | 77,963 | +0.06(+0.26%) |
Oct 19, 2017 | 22.85 | 22.95 | 22.64 | 22.91 | 42,862 | -0.02(-0.07%) |
Oct 18, 2017 | 22.58 | 22.99 | 22.55 | 22.92 | 80,359 | +0.39(+1.73%) |
Oct 17, 2017 | 22.68 | 22.80 | 22.41 | 22.53 | 51,228 | -0.21(-0.93%) |
Oct 16, 2017 | 22.48 | 22.85 | 22.37 | 22.74 | 64,947 | +0.27(+1.21%) |
Oct 13, 2017 | 22.58 | 22.74 | 22.37 | 22.47 | 42,800 | -0.14(-0.60%) |
Oct 12, 2017 | 23.07 | 23.15 | 22.52 | 22.61 | 72,808 | -0.47(-2.02%) |
Oct 11, 2017 | 23.08 | 23.30 | 22.96 | 23.08 | 80,959 | -0.05(-0.22%) |
Oct 10, 2017 | 23.00 | 23.19 | 22.82 | 23.13 | 205,734 | +0.24(+1.04%) |
Oct 09, 2017 | 23.19 | 23.27 | 22.87 | 22.89 | 78,306 | -0.20(-0.88%) |
Oct 06, 2017 | 22.87 | 23.47 | 22.77 | 23.09 | 249,373 | +0.06(+0.26%) |
Oct 05, 2017 | 23.19 | 23.19 | 22.64 | 23.03 | 154,364 | -0.09(-0.40%) |
Oct 04, 2017 | 23.41 | 23.41 | 23.05 | 23.13 | 186,150 | -0.29(-1.23%) |
Oct 03, 2017 | 22.91 | 23.42 | 22.74 | 23.41 | 237,573 | +0.58(+2.52%) |