Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.37 | 24.37 | 24.37 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 24.32 | 24.44 | 24.25 | 24.36 | 1,216,193 | +0.03(+0.11%) |
Dec 27, 2017 | 24.22 | 24.36 | 24.15 | 24.33 | 790,915 | +0.22(+0.93%) |
Dec 26, 2017 | 24.00 | 24.22 | 23.94 | 24.11 | 504,019 | +0.06(+0.25%) |
Dec 22, 2017 | 24.08 | 24.15 | 23.97 | 24.05 | 1,321,346 | +0.04(+0.16%) |
Dec 21, 2017 | 24.10 | 24.10 | 23.95 | 24.01 | 1,354,360 | -0.02(-0.08%) |
Dec 20, 2017 | 24.24 | 24.54 | 24.01 | 24.03 | 1,455,969 | -0.30(-1.22%) |
Dec 19, 2017 | 24.38 | 24.56 | 24.38 | 24.32 | 2,740,295 | +0.11(+0.46%) |
Dec 18, 2017 | 23.91 | 24.48 | 23.90 | 24.21 | 1,744,955 | +0.49(+2.08%) |
Dec 15, 2017 | 23.87 | 23.87 | 23.66 | 23.72 | 1,455,878 | -0.01(-0.06%) |
Dec 14, 2017 | 23.66 | 23.82 | 23.63 | 23.73 | 856,721 | +0.02(+0.08%) |
Dec 13, 2017 | 23.77 | 23.89 | 23.66 | 23.71 | 1,388,888 | +0.05(+0.22%) |
Dec 12, 2017 | 23.96 | 24.01 | 23.62 | 23.66 | 1,134,552 | -0.27(-1.13%) |
Dec 11, 2017 | 23.81 | 23.99 | 23.80 | 23.93 | 1,231,841 | +0.08(+0.33%) |
Dec 08, 2017 | 23.74 | 23.86 | 23.64 | 23.85 | 706,510 | +0.12(+0.50%) |
Dec 07, 2017 | 23.57 | 23.90 | 23.52 | 23.73 | 1,088,271 | +0.18(+0.78%) |
Dec 06, 2017 | 23.54 | 23.63 | 23.26 | 23.55 | 985,356 | +0.02(+0.08%) |
Dec 05, 2017 | 23.55 | 23.71 | 23.49 | 23.53 | 953,343 | -0.03(-0.11%) |
Dec 04, 2017 | 23.89 | 24.01 | 23.50 | 23.55 | 1,322,904 | -0.25(-1.05%) |
Dec 01, 2017 | 23.93 | 24.01 | 23.63 | 23.80 | 2,320,905 | -0.12(-0.50%) |
Nov 30, 2017 | 23.02 | 23.95 | 23.00 | 23.92 | 3,986,442 | +0.93(+4.04%) |
Nov 29, 2017 | 23.32 | 23.43 | 22.97 | 22.99 | 3,506,254 | -0.34(-1.44%) |
Nov 28, 2017 | 23.22 | 23.36 | 23.10 | 23.33 | 2,805,376 | +0.21(+0.90%) |
Nov 27, 2017 | 23.34 | 23.01 | 23.12 | 1,578,223 | -0.15(-0.64%) | |
Nov 24, 2017 | 23.30 | 23.39 | 23.19 | 23.27 | 410,403 | -0.04(-0.17%) |
Nov 22, 2017 | 23.36 | 23.52 | 23.14 | 23.31 | 1,437,810 | -0.01(-0.03%) |
Nov 21, 2017 | 23.33 | 23.44 | 23.25 | 23.32 | 2,296,007 | +0.10(+0.42%) |
Nov 20, 2017 | 23.15 | 23.32 | 23.15 | 23.22 | 1,436,803 | +0.12(+0.50%) |
Nov 17, 2017 | 23.46 | 23.46 | 23.06 | 23.10 | 2,012,552 | -0.39(-1.68%) |
Nov 16, 2017 | 23.36 | 23.59 | 23.28 | 23.50 | 1,140,916 | +0.14(+0.58%) |
Nov 15, 2017 | 23.60 | 23.61 | 23.35 | 23.36 | 932,102 | -0.29(-1.23%) |
Nov 14, 2017 | 23.71 | 23.86 | 23.55 | 23.65 | 1,311,967 | -0.05(-0.22%) |
Nov 13, 2017 | 23.75 | 23.99 | 23.54 | 23.70 | 1,785,648 | -0.09(-0.38%) |
Nov 10, 2017 | 23.75 | 23.96 | 23.73 | 23.80 | 605,374 | -0.03(-0.11%) |
Nov 09, 2017 | 23.91 | 24.14 | 23.79 | 23.82 | 782,312 | -0.25(-1.02%) |
Nov 08, 2017 | 23.91 | 24.10 | 23.91 | 24.07 | 918,911 | +0.16(+0.65%) |
Nov 07, 2017 | 23.77 | 24.05 | 23.75 | 23.91 | 1,614,187 | +0.17(+0.74%) |
Nov 06, 2017 | 23.79 | 23.98 | 23.69 | 23.74 | 920,283 | -0.02(-0.08%) |
Nov 03, 2017 | 23.48 | 23.76 | 23.34 | 23.76 | 522,556 | +0.23(+0.99%) |
Nov 02, 2017 | 23.49 | 23.74 | 23.49 | 23.52 | 1,214,250 | +0.03(+0.11%) |
Nov 01, 2017 | 23.69 | 23.83 | 23.48 | 23.50 | 1,270,515 | -0.14(-0.60%) |
Oct 31, 2017 | 23.45 | 23.78 | 23.34 | 23.64 | 1,835,261 | +0.25(+1.05%) |
Oct 30, 2017 | 23.44 | 23.47 | 23.24 | 23.39 | 1,587,470 | -0.01(-0.03%) |
Oct 27, 2017 | 23.39 | 23.61 | 23.24 | 23.40 | 1,599,882 | +0.06(+0.28%) |
Oct 26, 2017 | 24.13 | 24.13 | 22.82 | 23.34 | 2,392,873 | +0.17(+0.73%) |
Oct 25, 2017 | 23.58 | 23.68 | 22.93 | 23.17 | 3,154,368 | -0.46(-1.94%) |
Oct 24, 2017 | 23.69 | 23.74 | 23.55 | 23.63 | 1,116,206 | -0.03(-0.11%) |
Oct 23, 2017 | 23.76 | 23.83 | 23.59 | 23.65 | 829,743 | -0.10(-0.41%) |
Oct 20, 2017 | 23.82 | 23.86 | 23.57 | 23.75 | 788,348 | -0.06(-0.27%) |
Oct 19, 2017 | 23.74 | 23.91 | 23.70 | 23.81 | 897,558 | +0.03(+0.14%) |
Oct 18, 2017 | 23.69 | 23.84 | 22.97 | 23.78 | 1,991,634 | +0.05(+0.22%) |
Oct 17, 2017 | 23.97 | 24.02 | 23.70 | 23.73 | 2,843,050 | -0.23(-0.97%) |
Oct 16, 2017 | 23.80 | 24.02 | 23.72 | 23.96 | 1,786,505 | +0.18(+0.76%) |
Oct 13, 2017 | 23.90 | 23.90 | 23.70 | 23.78 | 726,639 | -0.02(-0.08%) |
Oct 12, 2017 | 23.70 | 23.89 | 23.69 | 23.80 | 1,411,631 | +0.08(+0.35%) |
Oct 11, 2017 | 23.84 | 24.05 | 23.69 | 23.72 | 1,333,190 | -0.11(-0.46%) |
Oct 10, 2017 | 23.82 | 23.90 | 23.72 | 23.83 | 1,860,315 | +0.07(+0.30%) |
Oct 09, 2017 | 23.62 | 23.78 | 23.52 | 23.76 | 1,237,990 | +0.17(+0.74%) |
Oct 06, 2017 | 23.72 | 23.77 | 23.25 | 23.58 | 2,229,528 | -0.15(-0.63%) |
Oct 05, 2017 | 23.68 | 23.89 | 23.65 | 23.73 | 4,256,138 | -0.08(-0.33%) |
Oct 04, 2017 | 23.72 | 23.83 | 23.64 | 23.81 | 1,331,153 | +0.06(+0.27%) |
Oct 03, 2017 | 23.78 | 23.85 | 23.67 | 23.74 | 1,512,359 | -0.03(-0.14%) |