Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.64 | 22.64 | 22.64 | 0 | +0.06(+0.27%) | |
Dec 28, 2017 | 22.49 | 22.59 | 22.46 | 22.58 | 8,969 | +0.08(+0.36%) |
Dec 27, 2017 | 22.67 | 22.83 | 22.31 | 22.50 | 45,756 | -0.16(-0.71%) |
Dec 22, 2017 | 23.14 | 23.14 | 22.65 | 22.66 | 47,100 | -0.51(-2.20%) |
Dec 21, 2017 | 23.05 | 23.40 | 23.02 | 23.17 | 66,847 | +0.14(+0.61%) |
Dec 20, 2017 | 23.08 | 23.23 | 23.00 | 23.03 | 49,193 | -0.01(-0.04%) |
Dec 19, 2017 | 23.22 | 23.32 | 23.01 | 23.04 | 56,283 | -0.17(-0.73%) |
Dec 18, 2017 | 23.10 | 23.40 | 23.06 | 23.21 | 44,959 | +0.11(+0.48%) |
Dec 15, 2017 | 23.07 | 23.24 | 23.02 | 23.10 | 65,386 | +0.05(+0.22%) |
Dec 14, 2017 | 23.62 | 23.75 | 22.99 | 23.05 | 111,766 | -0.61(-2.58%) |
Dec 13, 2017 | 23.82 | 23.82 | 23.28 | 23.66 | 78,539 | -0.06(-0.25%) |
Dec 12, 2017 | 23.64 | 24.07 | 23.54 | 23.72 | 95,487 | +0.08(+0.34%) |
Dec 11, 2017 | 23.81 | 23.81 | 23.56 | 23.64 | 88,798 | -0.18(-0.76%) |
Dec 08, 2017 | 24.15 | 24.21 | 23.61 | 23.82 | 115,732 | -0.17(-0.71%) |
Dec 07, 2017 | 23.58 | 24.07 | 23.58 | 23.99 | 32,601 | +0.46(+1.95%) |
Dec 06, 2017 | 23.97 | 23.97 | 23.50 | 23.53 | 72,621 | -0.59(-2.45%) |
Dec 05, 2017 | 23.98 | 24.25 | 23.68 | 24.12 | 32,398 | +0.21(+0.88%) |
Dec 04, 2017 | 23.90 | 24.31 | 23.74 | 23.91 | 64,308 | +0.07(+0.29%) |
Dec 01, 2017 | 24.01 | 24.21 | 23.58 | 23.84 | 45,512 | -0.21(-0.87%) |
Nov 30, 2017 | 23.13 | 24.17 | 22.95 | 24.05 | 322,818 | +0.93(+4.02%) |
Nov 29, 2017 | 23.58 | 23.87 | 22.96 | 23.12 | 57,111 | -0.47(-1.99%) |
Nov 28, 2017 | 23.91 | 23.93 | 23.45 | 23.59 | 24,154 | -0.27(-1.13%) |
Nov 27, 2017 | 24.49 | 24.55 | 23.81 | 23.86 | 52,625 | -0.64(-2.61%) |
Nov 24, 2017 | 24.54 | 24.60 | 24.39 | 24.50 | 53,987 | -0.06(-0.24%) |
Nov 23, 2017 | 24.61 | 24.61 | 24.31 | 24.56 | 31,024 | -0.05(-0.20%) |
Nov 22, 2017 | 24.66 | 24.98 | 24.54 | 24.61 | 33,905 | -0.11(-0.44%) |
Nov 21, 2017 | 24.32 | 24.93 | 24.30 | 24.72 | 82,659 | +0.39(+1.60%) |
Nov 20, 2017 | 24.22 | 24.49 | 24.08 | 24.33 | 72,627 | -0.04(-0.16%) |
Nov 17, 2017 | 24.37 | 24.60 | 24.23 | 24.37 | 61,559 | -0.09(-0.37%) |
Nov 16, 2017 | 24.49 | 24.62 | 24.28 | 24.46 | 61,851 | +0.14(+0.58%) |
Nov 15, 2017 | 24.83 | 24.83 | 24.20 | 24.32 | 120,242 | -0.57(-2.29%) |
Nov 14, 2017 | 24.82 | 25.08 | 24.53 | 24.89 | 83,597 | +0.01(+0.04%) |
Nov 13, 2017 | 24.57 | 25.25 | 24.39 | 24.88 | 226,260 | +0.68(+2.81%) |
Nov 10, 2017 | 23.00 | 24.86 | 23.00 | 24.20 | 305,258 | +2.03(+9.16%) |
Nov 09, 2017 | 22.09 | 22.33 | 22.00 | 22.17 | 112,498 | +0.06(+0.27%) |
Nov 08, 2017 | 22.37 | 22.48 | 22.05 | 22.11 | 41,586 | -0.37(-1.65%) |
Nov 07, 2017 | 22.70 | 22.70 | 22.21 | 22.48 | 97,088 | -0.33(-1.45%) |
Nov 06, 2017 | 22.91 | 23.04 | 22.60 | 22.81 | 70,335 | -0.13(-0.57%) |
Nov 03, 2017 | 23.00 | 23.10 | 22.83 | 22.94 | 70,200 | -0.06(-0.26%) |
Nov 02, 2017 | 23.25 | 23.25 | 22.90 | 23.00 | 90,129 | -0.27(-1.16%) |
Nov 01, 2017 | 23.39 | 23.47 | 23.25 | 23.27 | 45,102 | -0.04(-0.17%) |
Oct 31, 2017 | 23.77 | 23.79 | 23.22 | 23.31 | 70,611 | -0.45(-1.89%) |
Oct 30, 2017 | 23.82 | 24.23 | 23.46 | 23.76 | 52,574 | -0.16(-0.67%) |
Oct 27, 2017 | 23.92 | 24.02 | 23.62 | 23.92 | 27,275 | -0.17(-0.71%) |
Oct 26, 2017 | 23.80 | 24.28 | 23.57 | 24.09 | 56,253 | +0.32(+1.35%) |
Oct 25, 2017 | 23.88 | 23.97 | 23.27 | 23.77 | 62,705 | -0.16(-0.67%) |
Oct 24, 2017 | 23.94 | 24.20 | 23.60 | 23.93 | 51,262 | +0.04(+0.17%) |
Oct 23, 2017 | 24.01 | 24.17 | 23.84 | 23.89 | 48,867 | -0.02(-0.08%) |
Oct 20, 2017 | 23.95 | 24.16 | 23.63 | 23.91 | 60,623 | +0.00(+0.00%) |
Oct 19, 2017 | 24.25 | 24.25 | 23.80 | 23.91 | 43,985 | -0.44(-1.81%) |
Oct 18, 2017 | 24.66 | 25.05 | 24.31 | 24.35 | 69,168 | -0.25(-1.02%) |
Oct 17, 2017 | 24.95 | 24.97 | 23.76 | 24.60 | 308,929 | -0.66(-2.61%) |
Oct 16, 2017 | 24.99 | 26.11 | 24.99 | 25.26 | 251,720 | +0.31(+1.24%) |
Oct 13, 2017 | 24.15 | 25.20 | 24.15 | 24.95 | 286,139 | +0.95(+3.96%) |
Oct 12, 2017 | 23.13 | 24.21 | 22.84 | 24.00 | 126,551 | +0.88(+3.81%) |
Oct 11, 2017 | 23.52 | 23.68 | 23.06 | 23.12 | 52,503 | -0.32(-1.37%) |
Oct 10, 2017 | 23.25 | 23.91 | 23.25 | 23.44 | 80,718 | +0.19(+0.82%) |
Oct 06, 2017 | 23.24 | 23.36 | 23.13 | 23.25 | 30,792 | -0.10(-0.43%) |
Oct 05, 2017 | 23.38 | 23.65 | 23.31 | 23.35 | 38,229 | -0.03(-0.13%) |
Oct 04, 2017 | 23.58 | 23.71 | 23.32 | 23.38 | 29,251 | -0.17(-0.72%) |
Oct 03, 2017 | 23.93 | 23.97 | 23.49 | 23.55 | 84,304 | -0.29(-1.22%) |