Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.97 | 23.97 | 23.97 | 0 | -0.19(-0.79%) | |
Dec 28, 2017 | 24.40 | 24.58 | 24.05 | 24.16 | 74,335 | -0.17(-0.69%) |
Dec 27, 2017 | 24.53 | 24.68 | 24.32 | 24.33 | 14,639 | -0.17(-0.69%) |
Dec 26, 2017 | 24.45 | 24.62 | 24.28 | 24.50 | 31,380 | +0.04(+0.18%) |
Dec 22, 2017 | 24.64 | 24.64 | 24.27 | 24.46 | 23,352 | -0.16(-0.66%) |
Dec 21, 2017 | 24.52 | 24.80 | 24.52 | 24.62 | 19,785 | +0.20(+0.81%) |
Dec 20, 2017 | 24.73 | 24.75 | 24.37 | 24.42 | 26,486 | -0.24(-0.98%) |
Dec 19, 2017 | 24.98 | 25.11 | 24.44 | 24.66 | 57,818 | -0.20(-0.80%) |
Dec 18, 2017 | 24.71 | 24.96 | 24.62 | 24.86 | 35,551 | +0.38(+1.56%) |
Dec 15, 2017 | 24.30 | 24.84 | 24.17 | 24.48 | 194,031 | +0.18(+0.73%) |
Dec 14, 2017 | 24.67 | 24.72 | 24.12 | 24.30 | 59,780 | -0.29(-1.19%) |
Dec 13, 2017 | 24.35 | 24.99 | 24.22 | 24.60 | 71,936 | +0.22(+0.90%) |
Dec 12, 2017 | 24.25 | 24.59 | 24.07 | 24.38 | 29,568 | +0.22(+0.91%) |
Dec 11, 2017 | 24.22 | 24.44 | 24.00 | 24.16 | 34,748 | -0.06(-0.24%) |
Dec 08, 2017 | 24.69 | 24.69 | 24.16 | 24.21 | 31,227 | -0.28(-1.14%) |
Dec 07, 2017 | 24.31 | 24.68 | 24.30 | 24.49 | 29,870 | +0.11(+0.45%) |
Dec 06, 2017 | 24.60 | 24.84 | 24.19 | 24.38 | 48,104 | -0.24(-0.96%) |
Dec 05, 2017 | 24.98 | 24.98 | 24.56 | 24.62 | 32,239 | -0.29(-1.18%) |
Dec 04, 2017 | 25.10 | 25.10 | 24.84 | 24.91 | 76,142 | +0.06(+0.24%) |
Dec 01, 2017 | 24.93 | 24.99 | 24.66 | 24.85 | 28,457 | -0.03(-0.12%) |
Nov 30, 2017 | 25.13 | 25.37 | 24.74 | 24.88 | 79,674 | -0.19(-0.76%) |
Nov 29, 2017 | 24.98 | 25.44 | 24.98 | 25.07 | 116,848 | +0.23(+0.92%) |
Nov 28, 2017 | 24.22 | 24.98 | 23.55 | 24.85 | 38,865 | +0.71(+2.92%) |
Nov 27, 2017 | 23.99 | 24.49 | 23.79 | 24.14 | 28,745 | +0.15(+0.61%) |
Nov 24, 2017 | 24.44 | 24.44 | 23.27 | 23.99 | 12,878 | -0.38(-1.57%) |
Nov 22, 2017 | 24.77 | 24.92 | 24.38 | 24.38 | 27,359 | -0.35(-1.43%) |
Nov 21, 2017 | 24.25 | 24.86 | 24.25 | 24.73 | 32,734 | +0.49(+2.03%) |
Nov 20, 2017 | 24.07 | 24.25 | 23.73 | 24.24 | 28,162 | +0.18(+0.76%) |
Nov 17, 2017 | 23.89 | 24.32 | 23.77 | 24.05 | 21,375 | -0.01(-0.03%) |
Nov 16, 2017 | 24.02 | 24.29 | 23.70 | 24.06 | 35,381 | +0.20(+0.83%) |
Nov 15, 2017 | 23.63 | 24.26 | 23.32 | 23.86 | 33,608 | -0.09(-0.37%) |
Nov 14, 2017 | 23.41 | 23.99 | 23.41 | 23.95 | 20,980 | +0.39(+1.65%) |
Nov 13, 2017 | 23.13 | 23.62 | 22.66 | 23.56 | 20,735 | +0.31(+1.33%) |
Nov 10, 2017 | 23.35 | 23.52 | 23.22 | 23.25 | 19,833 | -0.05(-0.22%) |
Nov 09, 2017 | 23.32 | 23.58 | 22.93 | 23.30 | 30,447 | -0.16(-0.69%) |
Nov 08, 2017 | 23.51 | 23.88 | 23.17 | 23.46 | 41,713 | -0.04(-0.16%) |
Nov 07, 2017 | 24.41 | 24.62 | 23.49 | 23.50 | 33,332 | -0.87(-3.56%) |
Nov 06, 2017 | 24.71 | 24.75 | 24.12 | 24.37 | 34,844 | -0.35(-1.40%) |
Nov 03, 2017 | 24.94 | 24.94 | 24.54 | 24.71 | 37,038 | -0.24(-0.94%) |
Nov 02, 2017 | 24.35 | 25.02 | 24.18 | 24.95 | 55,210 | +0.66(+2.72%) |
Nov 01, 2017 | 24.40 | 24.72 | 23.95 | 24.29 | 72,747 | +0.11(+0.45%) |
Oct 31, 2017 | 24.27 | 24.70 | 24.09 | 24.18 | 60,586 | -0.08(-0.33%) |
Oct 30, 2017 | 24.82 | 24.85 | 24.19 | 24.26 | 53,450 | -0.67(-2.69%) |
Oct 27, 2017 | 24.97 | 25.08 | 24.75 | 24.93 | 115,882 | -0.03(-0.12%) |
Oct 26, 2017 | 24.99 | 25.16 | 24.56 | 24.96 | 101,119 | -0.01(-0.06%) |
Oct 25, 2017 | 24.82 | 25.17 | 24.61 | 24.97 | 51,409 | +0.22(+0.88%) |
Oct 24, 2017 | 24.70 | 24.85 | 24.40 | 24.75 | 76,546 | +0.64(+2.66%) |
Oct 23, 2017 | 24.70 | 24.71 | 24.02 | 24.11 | 36,003 | -0.58(-2.34%) |
Oct 20, 2017 | 24.88 | 24.98 | 24.43 | 24.69 | 89,062 | +0.04(+0.18%) |
Oct 19, 2017 | 24.37 | 24.74 | 24.21 | 24.65 | 39,449 | +0.18(+0.72%) |
Oct 18, 2017 | 24.59 | 24.71 | 24.28 | 24.47 | 42,790 | +0.08(+0.33%) |
Oct 17, 2017 | 24.78 | 24.82 | 24.35 | 24.39 | 43,489 | -0.38(-1.53%) |
Oct 16, 2017 | 24.75 | 24.92 | 24.57 | 24.77 | 55,175 | +0.01(+0.06%) |
Oct 13, 2017 | 24.70 | 24.82 | 24.56 | 24.75 | 50,186 | +0.08(+0.33%) |
Oct 12, 2017 | 24.84 | 24.96 | 24.65 | 24.67 | 49,737 | -0.10(-0.41%) |
Oct 11, 2017 | 24.83 | 24.89 | 24.70 | 24.78 | 72,706 | -0.04(-0.18%) |
Oct 10, 2017 | 24.82 | 24.93 | 24.54 | 24.82 | 86,677 | -0.06(-0.23%) |
Oct 09, 2017 | 24.82 | 24.96 | 24.53 | 24.88 | 56,528 | +0.08(+0.32%) |
Oct 06, 2017 | 24.77 | 24.82 | 23.89 | 24.80 | 39,375 | +0.15(+0.62%) |
Oct 05, 2017 | 24.50 | 24.92 | 23.31 | 24.65 | 30,832 | +0.33(+1.35%) |
Oct 04, 2017 | 24.80 | 24.82 | 24.22 | 24.32 | 31,167 | -0.49(-1.97%) |
Oct 03, 2017 | 24.82 | 24.82 | 24.41 | 24.81 | 37,132 | -0.01(-0.03%) |