Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.83 | 22.83 | 22.83 | 0 | -0.48(-2.04%) | |
Dec 28, 2017 | 23.31 | 23.53 | 23.12 | 23.30 | 15,748 | +0.14(+0.59%) |
Dec 27, 2017 | 23.03 | 23.87 | 22.99 | 23.17 | 16,525 | +0.18(+0.79%) |
Dec 26, 2017 | 23.71 | 23.71 | 22.94 | 22.99 | 15,439 | -0.77(-3.24%) |
Dec 22, 2017 | 24.21 | 24.21 | 22.82 | 23.76 | 13,996 | -0.36(-1.50%) |
Dec 21, 2017 | 24.80 | 24.80 | 24.07 | 24.12 | 11,978 | -0.50(-2.03%) |
Dec 20, 2017 | 24.53 | 26.66 | 24.53 | 24.62 | 20,104 | +0.23(+0.93%) |
Dec 19, 2017 | 24.71 | 25.39 | 24.30 | 24.39 | 28,621 | -0.27(-1.10%) |
Dec 18, 2017 | 25.07 | 25.57 | 24.30 | 24.66 | 28,588 | +0.09(+0.37%) |
Dec 15, 2017 | 24.07 | 25.30 | 24.07 | 24.57 | 270,317 | +0.59(+2.46%) |
Dec 14, 2017 | 23.80 | 24.89 | 23.53 | 23.98 | 32,647 | +0.32(+1.34%) |
Dec 13, 2017 | 23.03 | 23.94 | 23.03 | 23.67 | 22,112 | +0.77(+3.37%) |
Dec 12, 2017 | 23.35 | 23.51 | 22.85 | 22.90 | 19,468 | -0.32(-1.37%) |
Dec 11, 2017 | 22.17 | 23.26 | 22.17 | 23.21 | 33,442 | +0.91(+4.06%) |
Dec 08, 2017 | 23.12 | 23.58 | 22.31 | 22.31 | 21,970 | -0.59(-2.57%) |
Dec 07, 2017 | 23.08 | 23.30 | 22.53 | 22.90 | 20,660 | -0.23(-0.98%) |
Dec 06, 2017 | 22.99 | 23.67 | 23.08 | 23.12 | 25,070 | +0.05(+0.20%) |
Dec 05, 2017 | 23.89 | 23.98 | 23.03 | 23.08 | 28,567 | -0.73(-3.05%) |
Dec 04, 2017 | 25.16 | 25.16 | 23.76 | 23.80 | 15,504 | -0.77(-3.14%) |
Dec 01, 2017 | 24.39 | 24.75 | 23.44 | 24.57 | 38,033 | +0.23(+0.93%) |
Nov 30, 2017 | 25.71 | 25.71 | 24.12 | 24.35 | 31,062 | -1.04(-4.11%) |
Nov 29, 2017 | 25.84 | 25.89 | 25.30 | 25.39 | 19,788 | -0.32(-1.23%) |
Nov 28, 2017 | 25.16 | 26.12 | 25.03 | 25.71 | 18,312 | +0.32(+1.25%) |
Nov 27, 2017 | 25.16 | 25.53 | 24.98 | 25.39 | 12,597 | +0.23(+0.90%) |
Nov 24, 2017 | 25.39 | 25.43 | 24.98 | 25.16 | 8,984 | -0.09(-0.36%) |
Nov 22, 2017 | 26.21 | 26.25 | 25.16 | 25.25 | 18,953 | -0.91(-3.47%) |
Nov 21, 2017 | 25.25 | 26.25 | 25.25 | 26.16 | 41,369 | +1.09(+4.34%) |
Nov 20, 2017 | 24.44 | 25.16 | 24.35 | 25.07 | 16,608 | +0.77(+3.17%) |
Nov 17, 2017 | 23.98 | 24.66 | 23.52 | 24.30 | 20,873 | +0.00(+0.00%) |
Nov 16, 2017 | 23.49 | 24.75 | 23.49 | 24.30 | 40,212 | +1.09(+4.69%) |
Nov 15, 2017 | 23.21 | 23.78 | 22.78 | 23.21 | 20,147 | -0.09(-0.39%) |
Nov 14, 2017 | 23.26 | 23.58 | 22.81 | 23.30 | 29,586 | +0.00(+0.00%) |
Nov 13, 2017 | 23.35 | 23.71 | 23.08 | 23.30 | 31,372 | -0.05(-0.19%) |
Nov 10, 2017 | 23.30 | 23.80 | 23.26 | 23.35 | 20,703 | +0.00(+0.00%) |
Nov 09, 2017 | 22.67 | 23.39 | 21.58 | 23.35 | 65,820 | +0.63(+2.79%) |
Nov 08, 2017 | 22.81 | 23.21 | 22.35 | 22.71 | 47,575 | -0.14(-0.60%) |
Nov 07, 2017 | 24.53 | 24.80 | 22.81 | 22.85 | 66,472 | -1.54(-6.32%) |
Nov 06, 2017 | 25.75 | 25.93 | 24.39 | 24.39 | 70,726 | -1.27(-4.95%) |
Nov 03, 2017 | 28.02 | 28.02 | 24.75 | 25.66 | 70,116 | -2.36(-8.41%) |
Nov 02, 2017 | 28.56 | 29.24 | 27.88 | 28.02 | 32,443 | -0.50(-1.75%) |
Nov 01, 2017 | 29.70 | 29.83 | 28.11 | 28.52 | 25,539 | -0.82(-2.78%) |
Oct 31, 2017 | 28.61 | 29.61 | 28.38 | 29.33 | 28,761 | +0.77(+2.70%) |
Oct 30, 2017 | 29.42 | 29.42 | 27.93 | 28.56 | 22,877 | -1.00(-3.37%) |
Oct 27, 2017 | 28.79 | 29.92 | 28.38 | 29.56 | 23,637 | +0.95(+3.33%) |
Oct 26, 2017 | 28.70 | 28.93 | 28.06 | 28.61 | 26,337 | +0.14(+0.48%) |
Oct 25, 2017 | 28.61 | 28.68 | 28.00 | 28.47 | 26,362 | -0.14(-0.48%) |
Oct 24, 2017 | 28.34 | 29.47 | 28.06 | 28.61 | 39,483 | +0.45(+1.61%) |
Oct 23, 2017 | 28.43 | 28.43 | 27.11 | 28.16 | 29,103 | -0.18(-0.64%) |
Oct 20, 2017 | 28.70 | 28.70 | 27.79 | 28.34 | 33,870 | -0.14(-0.48%) |
Oct 19, 2017 | 29.11 | 29.11 | 28.25 | 28.47 | 28,259 | -0.77(-2.64%) |
Oct 18, 2017 | 29.52 | 29.52 | 28.97 | 29.24 | 27,719 | +0.05(+0.16%) |
Oct 17, 2017 | 30.01 | 30.01 | 29.06 | 29.20 | 21,509 | -0.86(-2.87%) |
Oct 16, 2017 | 30.06 | 30.29 | 29.65 | 30.06 | 26,175 | +0.05(+0.15%) |
Oct 13, 2017 | 29.70 | 30.33 | 29.33 | 30.01 | 40,627 | +0.32(+1.07%) |
Oct 12, 2017 | 29.56 | 29.97 | 29.45 | 29.70 | 43,472 | +0.24(+0.83%) |
Oct 11, 2017 | 29.81 | 29.95 | 29.29 | 29.45 | 43,504 | -0.32(-1.06%) |
Oct 10, 2017 | 29.86 | 30.24 | 29.41 | 29.77 | 39,508 | +0.14(+0.46%) |
Oct 09, 2017 | 29.50 | 29.72 | 28.55 | 29.63 | 27,915 | +0.18(+0.61%) |
Oct 06, 2017 | 30.00 | 30.00 | 29.04 | 29.45 | 32,786 | -0.54(-1.81%) |
Oct 05, 2017 | 29.59 | 30.09 | 28.32 | 30.00 | 35,287 | +0.36(+1.22%) |
Oct 04, 2017 | 30.09 | 30.27 | 29.23 | 29.63 | 65,886 | -0.45(-1.50%) |
Oct 03, 2017 | 30.09 | 30.22 | 29.68 | 30.09 | 77,366 | +0.27(+0.91%) |