Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.60 | 25.60 | 25.60 | 0 | -0.52(-1.99%) | |
Dec 28, 2017 | 25.47 | 26.94 | 25.41 | 26.12 | 18,834 | +0.43(+1.67%) |
Dec 27, 2017 | 25.80 | 26.13 | 24.84 | 25.69 | 18,090 | -0.16(-0.62%) |
Dec 26, 2017 | 26.95 | 27.47 | 25.24 | 25.85 | 19,417 | -1.12(-4.15%) |
Dec 22, 2017 | 25.75 | 27.00 | 25.37 | 26.97 | 27,511 | +1.17(+4.53%) |
Dec 21, 2017 | 25.78 | 26.14 | 25.20 | 25.80 | 30,116 | +0.23(+0.90%) |
Dec 20, 2017 | 25.44 | 25.89 | 24.78 | 25.57 | 20,056 | +0.07(+0.27%) |
Dec 19, 2017 | 23.99 | 25.71 | 23.30 | 25.50 | 64,160 | +2.17(+9.30%) |
Dec 18, 2017 | 24.10 | 25.05 | 23.30 | 23.33 | 46,774 | -0.78(-3.24%) |
Dec 15, 2017 | 23.78 | 25.36 | 23.28 | 24.11 | 56,880 | +0.65(+2.77%) |
Dec 14, 2017 | 23.18 | 23.60 | 22.95 | 23.46 | 10,429 | +0.32(+1.38%) |
Dec 13, 2017 | 23.32 | 23.60 | 22.95 | 23.14 | 4,952 | -0.40(-1.70%) |
Dec 12, 2017 | 23.23 | 23.58 | 22.95 | 23.54 | 10,082 | +0.22(+0.94%) |
Dec 11, 2017 | 23.54 | 23.81 | 23.00 | 23.32 | 22,399 | -0.09(-0.38%) |
Dec 08, 2017 | 25.30 | 25.30 | 22.64 | 23.41 | 39,204 | -1.50(-6.02%) |
Dec 07, 2017 | 24.95 | 26.50 | 24.22 | 24.91 | 73,206 | +0.16(+0.65%) |
Dec 06, 2017 | 25.19 | 25.45 | 24.20 | 24.75 | 47,944 | -0.55(-2.17%) |
Dec 05, 2017 | 25.30 | 25.62 | 24.80 | 25.30 | 58,202 | +0.05(+0.20%) |
Dec 04, 2017 | 24.43 | 25.49 | 24.43 | 25.25 | 100,279 | +0.86(+3.53%) |
Dec 01, 2017 | 25.02 | 25.43 | 21.25 | 24.39 | 542,972 | -0.63(-2.52%) |
Nov 30, 2017 | 23.95 | 25.50 | 23.77 | 25.02 | 20,658 | +1.07(+4.47%) |
Nov 29, 2017 | 25.25 | 25.25 | 23.56 | 23.95 | 23,705 | -1.30(-5.15%) |
Nov 28, 2017 | 26.00 | 26.50 | 25.18 | 25.25 | 63,602 | -0.78(-3.00%) |
Nov 27, 2017 | 25.73 | 26.20 | 24.99 | 26.03 | 37,179 | +0.14(+0.54%) |
Nov 24, 2017 | 25.21 | 26.00 | 24.62 | 25.89 | 15,373 | +0.42(+1.65%) |
Nov 22, 2017 | 25.58 | 25.87 | 25.21 | 25.47 | 7,366 | -0.04(-0.16%) |
Nov 21, 2017 | 25.74 | 26.87 | 24.49 | 25.51 | 23,096 | -0.48(-1.85%) |
Nov 20, 2017 | 26.07 | 26.16 | 25.61 | 25.99 | 15,550 | +0.00(+0.00%) |
Nov 17, 2017 | 25.70 | 26.25 | 25.00 | 25.99 | 15,862 | +0.42(+1.64%) |
Nov 16, 2017 | 23.50 | 26.16 | 23.43 | 25.57 | 82,205 | +2.82(+12.40%) |
Nov 15, 2017 | 24.30 | 25.44 | 22.18 | 22.75 | 202,432 | -0.97(-4.09%) |
Nov 14, 2017 | 26.70 | 26.70 | 23.60 | 23.72 | 40,043 | -2.85(-10.73%) |
Nov 13, 2017 | 27.39 | 27.42 | 26.51 | 26.57 | 7,504 | -0.84(-3.06%) |
Nov 10, 2017 | 27.30 | 28.00 | 27.30 | 27.41 | 9,903 | -0.09(-0.33%) |
Nov 09, 2017 | 27.35 | 27.55 | 27.30 | 27.50 | 22,061 | +0.00(+0.00%) |
Nov 08, 2017 | 27.31 | 27.59 | 27.30 | 27.50 | 8,189 | -0.01(-0.04%) |
Nov 07, 2017 | 27.50 | 27.80 | 27.15 | 27.51 | 37,122 | -0.24(-0.86%) |
Nov 06, 2017 | 27.74 | 27.76 | 26.76 | 27.75 | 7,952 | +0.05(+0.18%) |
Nov 03, 2017 | 26.77 | 27.78 | 26.77 | 27.70 | 17,293 | +0.70(+2.59%) |
Nov 02, 2017 | 26.90 | 27.03 | 26.42 | 27.00 | 13,045 | +0.02(+0.09%) |
Nov 01, 2017 | 27.73 | 27.95 | 26.67 | 26.98 | 13,365 | -0.38(-1.37%) |
Oct 31, 2017 | 27.78 | 28.00 | 27.07 | 27.35 | 8,453 | -0.41(-1.48%) |
Oct 30, 2017 | 25.80 | 28.03 | 25.80 | 27.76 | 21,182 | +1.61(+6.16%) |
Oct 27, 2017 | 26.48 | 26.86 | 25.95 | 26.15 | 15,926 | +0.05(+0.19%) |
Oct 26, 2017 | 26.40 | 26.40 | 25.85 | 26.10 | 43,427 | -0.30(-1.14%) |
Oct 25, 2017 | 26.89 | 26.89 | 25.27 | 26.40 | 40,041 | -0.36(-1.35%) |
Oct 24, 2017 | 28.00 | 28.23 | 26.76 | 26.76 | 30,672 | -1.10(-3.95%) |
Oct 23, 2017 | 28.03 | 29.20 | 27.58 | 27.86 | 30,475 | -0.28(-1.00%) |
Oct 20, 2017 | 27.03 | 29.00 | 26.81 | 28.14 | 31,529 | +0.65(+2.36%) |
Oct 19, 2017 | 27.00 | 27.60 | 26.27 | 27.49 | 22,419 | +0.50(+1.85%) |
Oct 18, 2017 | 26.45 | 27.09 | 26.01 | 26.99 | 17,059 | +0.39(+1.47%) |
Oct 17, 2017 | 25.80 | 26.83 | 24.95 | 26.60 | 31,989 | +0.84(+3.26%) |
Oct 16, 2017 | 25.03 | 26.30 | 24.24 | 25.76 | 63,203 | -1.23(-4.56%) |
Oct 13, 2017 | 25.89 | 27.50 | 25.00 | 26.99 | 87,571 | +3.00(+12.51%) |
Oct 12, 2017 | 23.85 | 24.25 | 23.40 | 23.99 | 12,904 | -0.11(-0.46%) |
Oct 11, 2017 | 23.71 | 24.20 | 23.56 | 24.10 | 12,536 | +0.90(+3.88%) |
Oct 10, 2017 | 22.70 | 23.51 | 22.70 | 23.20 | 9,667 | +0.27(+1.18%) |
Oct 09, 2017 | 22.45 | 23.00 | 22.22 | 22.93 | 18,602 | +0.72(+3.24%) |
Oct 06, 2017 | 21.84 | 22.85 | 21.75 | 22.21 | 16,926 | -0.30(-1.33%) |
Oct 05, 2017 | 21.77 | 22.86 | 21.49 | 22.51 | 11,113 | +0.95(+4.41%) |
Oct 04, 2017 | 21.56 | 21.80 | 21.10 | 21.56 | 41,732 | +0.00(+0.00%) |
Oct 03, 2017 | 21.80 | 21.80 | 21.52 | 21.56 | 4,856 | -0.31(-1.42%) |