Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.51 | 26.51 | 26.51 | 0 | +0.25(+0.95%) | |
Dec 28, 2017 | 26.05 | 26.31 | 26.00 | 26.26 | 50,839 | +0.34(+1.31%) |
Dec 27, 2017 | 25.69 | 26.01 | 25.69 | 25.92 | 87,442 | +0.23(+0.90%) |
Dec 26, 2017 | 25.05 | 26.08 | 25.05 | 25.69 | 269,742 | +1.25(+5.11%) |
Dec 22, 2017 | 23.59 | 24.64 | 23.59 | 24.44 | 249,748 | +0.60(+2.52%) |
Dec 21, 2017 | 23.57 | 23.99 | 23.36 | 23.84 | 78,330 | +0.10(+0.42%) |
Dec 20, 2017 | 23.72 | 24.07 | 23.71 | 23.74 | 98,607 | -0.34(-1.41%) |
Dec 19, 2017 | 24.31 | 24.46 | 24.01 | 24.08 | 129,776 | -0.36(-1.47%) |
Dec 18, 2017 | 24.15 | 24.46 | 23.90 | 24.44 | 180,951 | +0.54(+2.26%) |
Dec 15, 2017 | 24.06 | 24.06 | 23.81 | 23.90 | 116,329 | +0.04(+0.17%) |
Dec 14, 2017 | 23.35 | 23.87 | 23.22 | 23.86 | 168,066 | +0.49(+2.10%) |
Dec 13, 2017 | 23.20 | 23.37 | 23.13 | 23.37 | 129,261 | +0.03(+0.13%) |
Dec 12, 2017 | 23.25 | 23.37 | 23.07 | 23.34 | 114,581 | +0.17(+0.73%) |
Dec 11, 2017 | 22.88 | 23.17 | 22.72 | 23.17 | 93,504 | +0.42(+1.85%) |
Dec 08, 2017 | 22.70 | 22.75 | 22.56 | 22.75 | 82,147 | +0.15(+0.66%) |
Dec 07, 2017 | 22.12 | 22.60 | 22.10 | 22.60 | 134,178 | +0.48(+2.17%) |
Dec 06, 2017 | 22.14 | 22.36 | 22.10 | 22.12 | 88,203 | -0.22(-0.98%) |
Dec 05, 2017 | 22.46 | 22.57 | 22.34 | 22.34 | 213,044 | -0.30(-1.33%) |
Dec 04, 2017 | 22.71 | 22.84 | 22.64 | 22.64 | 77,281 | -0.14(-0.61%) |
Dec 01, 2017 | 22.14 | 22.82 | 22.14 | 22.78 | 124,537 | +0.54(+2.43%) |
Nov 30, 2017 | 21.53 | 22.24 | 21.53 | 22.24 | 111,475 | +0.65(+3.01%) |
Nov 29, 2017 | 21.60 | 21.87 | 21.44 | 21.59 | 117,334 | -0.19(-0.87%) |
Nov 28, 2017 | 21.96 | 21.99 | 21.75 | 21.78 | 99,845 | -0.19(-0.86%) |
Nov 27, 2017 | 21.99 | 22.10 | 21.91 | 21.97 | 128,763 | -0.22(-1.00%) |
Nov 24, 2017 | 22.19 | 22.31 | 22.15 | 22.19 | 68,129 | +0.11(+0.50%) |
Nov 22, 2017 | 21.94 | 22.08 | 21.82 | 22.08 | 65,166 | +0.25(+1.15%) |
Nov 21, 2017 | 21.92 | 22.10 | 21.72 | 21.83 | 68,387 | -0.17(-0.77%) |
Nov 20, 2017 | 21.98 | 22.04 | 21.85 | 22.00 | 73,023 | -0.11(-0.50%) |
Nov 17, 2017 | 22.01 | 22.11 | 21.97 | 22.11 | 82,290 | +0.01(+0.05%) |
Nov 16, 2017 | 21.94 | 22.17 | 21.82 | 22.10 | 120,267 | +0.29(+1.33%) |
Nov 15, 2017 | 21.59 | 21.89 | 21.34 | 21.81 | 100,980 | +0.15(+0.69%) |
Nov 14, 2017 | 21.94 | 22.03 | 21.54 | 21.66 | 141,565 | -0.45(-2.04%) |
Nov 13, 2017 | 22.70 | 22.70 | 22.03 | 22.11 | 104,393 | -0.51(-2.25%) |
Nov 10, 2017 | 22.75 | 22.79 | 22.52 | 22.62 | 65,297 | -0.06(-0.26%) |
Nov 09, 2017 | 22.48 | 22.86 | 22.48 | 22.68 | 68,665 | -0.11(-0.48%) |
Nov 08, 2017 | 23.07 | 23.12 | 22.60 | 22.79 | 83,714 | -0.21(-0.91%) |
Nov 07, 2017 | 23.00 | 23.13 | 22.96 | 23.00 | 44,840 | +0.01(+0.04%) |
Nov 06, 2017 | 22.84 | 23.02 | 22.82 | 22.99 | 88,924 | +0.13(+0.57%) |
Nov 03, 2017 | 22.58 | 22.88 | 22.58 | 22.86 | 80,642 | +0.14(+0.62%) |
Nov 02, 2017 | 23.22 | 23.30 | 22.72 | 22.72 | 110,864 | -0.50(-2.15%) |
Nov 01, 2017 | 23.11 | 23.33 | 23.03 | 23.22 | 84,588 | +0.38(+1.66%) |
Oct 31, 2017 | 23.25 | 23.25 | 22.84 | 22.84 | 112,140 | -0.43(-1.85%) |
Oct 30, 2017 | 23.27 | 22.76 | 23.27 | 127,356 | +0.41(+1.79%) | |
Oct 27, 2017 | 22.93 | 22.97 | 22.37 | 22.86 | 149,806 | +0.33(+1.46%) |
Oct 26, 2017 | 22.23 | 22.66 | 22.23 | 22.53 | 95,727 | +0.24(+1.08%) |
Oct 25, 2017 | 23.05 | 23.05 | 22.29 | 22.29 | 103,523 | -0.78(-3.38%) |
Oct 24, 2017 | 23.31 | 23.41 | 23.03 | 23.07 | 97,203 | -0.09(-0.39%) |
Oct 23, 2017 | 23.60 | 23.61 | 23.15 | 23.16 | 78,172 | -0.44(-1.86%) |
Oct 20, 2017 | 23.48 | 23.74 | 23.46 | 23.60 | 93,591 | -0.66(-2.72%) |
Oct 19, 2017 | 24.26 | 24.29 | 23.91 | 24.26 | 94,691 | +0.03(+0.12%) |
Oct 18, 2017 | 24.55 | 24.73 | 24.20 | 24.23 | 131,449 | -0.18(-0.74%) |
Oct 17, 2017 | 24.44 | 24.66 | 24.35 | 24.41 | 58,788 | -0.13(-0.53%) |
Oct 16, 2017 | 24.60 | 24.79 | 24.50 | 24.54 | 56,192 | -0.06(-0.24%) |
Oct 13, 2017 | 24.95 | 24.95 | 24.59 | 24.60 | 49,807 | -0.17(-0.69%) |
Oct 12, 2017 | 24.88 | 24.88 | 24.70 | 24.77 | 51,995 | -0.03(-0.12%) |
Oct 11, 2017 | 24.71 | 24.94 | 24.71 | 24.80 | 75,749 | -0.02(-0.08%) |
Oct 10, 2017 | 24.51 | 24.87 | 24.51 | 24.82 | 47,479 | +0.07(+0.28%) |
Oct 09, 2017 | 24.61 | 24.79 | 24.61 | 24.75 | 52,458 | +0.04(+0.16%) |
Oct 06, 2017 | 24.61 | 24.77 | 24.60 | 24.71 | 47,235 | -0.06(-0.24%) |
Oct 05, 2017 | 24.80 | 24.80 | 24.66 | 24.77 | 50,785 | +0.15(+0.61%) |
Oct 04, 2017 | 24.49 | 24.65 | 24.49 | 24.62 | 59,486 | -0.01(-0.04%) |
Oct 03, 2017 | 24.53 | 24.68 | 24.53 | 24.63 | 44,923 | +0.03(+0.12%) |