Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.30 | 24.30 | 24.30 | 0 | -0.08(-0.33%) | |
Dec 28, 2017 | 24.43 | 24.48 | 24.27 | 24.38 | 181,384 | +0.00(+0.02%) |
Dec 27, 2017 | 24.45 | 24.82 | 24.12 | 24.37 | 140,558 | -0.07(-0.31%) |
Dec 26, 2017 | 24.30 | 24.47 | 24.12 | 24.45 | 148,978 | +0.04(+0.14%) |
Dec 22, 2017 | 24.09 | 24.70 | 23.99 | 24.41 | 180,410 | +0.27(+1.12%) |
Dec 21, 2017 | 24.09 | 24.30 | 23.89 | 24.14 | 354,882 | +0.14(+0.56%) |
Dec 20, 2017 | 24.04 | 24.18 | 23.90 | 24.00 | 1,039,632 | +0.06(+0.27%) |
Dec 19, 2017 | 24.04 | 24.23 | 23.91 | 23.94 | 378,340 | -0.03(-0.13%) |
Dec 18, 2017 | 24.11 | 24.23 | 23.94 | 23.97 | 213,048 | +0.05(+0.21%) |
Dec 15, 2017 | 23.95 | 24.29 | 23.83 | 23.92 | 550,762 | +0.01(+0.04%) |
Dec 14, 2017 | 23.95 | 24.12 | 23.91 | 23.91 | 351,640 | -0.07(-0.31%) |
Dec 13, 2017 | 24.00 | 24.23 | 23.88 | 23.98 | 326,120 | +0.05(+0.23%) |
Dec 12, 2017 | 24.00 | 24.09 | 23.91 | 23.93 | 225,136 | -0.07(-0.27%) |
Dec 11, 2017 | 24.27 | 24.55 | 23.76 | 24.00 | 242,920 | -0.21(-0.87%) |
Dec 08, 2017 | 24.14 | 24.87 | 23.78 | 24.20 | 295,934 | +0.11(+0.46%) |
Dec 07, 2017 | 24.18 | 24.63 | 24.08 | 24.09 | 195,930 | -0.08(-0.31%) |
Dec 06, 2017 | 24.14 | 24.41 | 23.94 | 24.17 | 107,632 | +0.00(+0.00%) |
Dec 05, 2017 | 24.27 | 24.85 | 24.15 | 24.17 | 135,782 | -0.09(-0.37%) |
Dec 04, 2017 | 25.03 | 25.03 | 24.24 | 24.26 | 172,080 | -0.59(-2.37%) |
Dec 01, 2017 | 25.16 | 25.23 | 24.39 | 24.85 | 216,846 | -0.38(-1.51%) |
Nov 30, 2017 | 25.36 | 25.40 | 25.15 | 25.23 | 388,152 | -0.02(-0.06%) |
Nov 29, 2017 | 25.25 | 25.32 | 24.95 | 25.25 | 653,242 | -0.02(-0.06%) |
Nov 28, 2017 | 25.28 | 25.28 | 25.03 | 25.26 | 269,836 | +0.03(+0.10%) |
Nov 27, 2017 | 25.14 | 25.38 | 24.96 | 25.23 | 609,588 | +0.07(+0.30%) |
Nov 24, 2017 | 25.30 | 25.30 | 24.57 | 25.16 | 85,226 | -0.09(-0.38%) |
Nov 22, 2017 | 25.20 | 25.39 | 24.66 | 25.25 | 335,364 | +0.13(+0.54%) |
Nov 21, 2017 | 24.54 | 25.16 | 24.51 | 25.12 | 408,888 | +0.62(+2.55%) |
Nov 20, 2017 | 23.32 | 24.88 | 23.32 | 24.50 | 663,206 | +1.18(+5.06%) |
Nov 17, 2017 | 22.80 | 23.39 | 22.69 | 23.32 | 389,898 | +0.58(+2.53%) |
Nov 16, 2017 | 22.98 | 23.27 | 22.51 | 22.74 | 580,060 | -0.23(-1.00%) |
Nov 15, 2017 | 23.16 | 23.30 | 22.71 | 22.97 | 299,680 | -0.32(-1.35%) |
Nov 14, 2017 | 23.27 | 23.46 | 23.01 | 23.29 | 465,804 | -0.11(-0.49%) |
Nov 13, 2017 | 23.40 | 23.66 | 23.39 | 23.40 | 268,072 | -0.15(-0.64%) |
Nov 10, 2017 | 23.62 | 23.79 | 23.48 | 23.55 | 406,914 | -0.15(-0.63%) |
Nov 09, 2017 | 23.94 | 24.19 | 23.52 | 23.70 | 310,588 | -0.25(-1.02%) |
Nov 08, 2017 | 23.90 | 24.24 | 23.81 | 23.95 | 367,942 | -0.00(-0.02%) |
Nov 07, 2017 | 24.37 | 24.37 | 23.86 | 23.95 | 472,288 | -0.44(-1.80%) |
Nov 06, 2017 | 24.23 | 24.60 | 24.15 | 24.39 | 497,582 | +0.16(+0.68%) |
Nov 03, 2017 | 24.27 | 24.96 | 24.02 | 24.23 | 830,278 | +0.21(+0.90%) |
Nov 02, 2017 | 24.09 | 24.25 | 23.98 | 24.01 | 430,290 | +0.00(+0.00%) |
Nov 01, 2017 | 24.83 | 24.83 | 23.56 | 24.01 | 660,930 | -0.57(-2.32%) |
Oct 31, 2017 | 24.23 | 25.20 | 24.12 | 24.58 | 429,154 | +0.36(+1.49%) |
Oct 30, 2017 | 23.80 | 24.39 | 22.52 | 24.22 | 984,230 | -0.14(-0.57%) |
Oct 27, 2017 | 27.08 | 27.50 | 24.05 | 24.36 | 1,500,382 | -2.40(-8.97%) |
Oct 26, 2017 | 28.66 | 28.66 | 26.51 | 26.76 | 588,512 | -1.72(-6.06%) |
Oct 25, 2017 | 29.64 | 29.79 | 28.46 | 28.48 | 413,000 | -1.16(-3.91%) |
Oct 24, 2017 | 29.52 | 29.90 | 29.14 | 29.64 | 164,772 | +0.30(+1.04%) |
Oct 23, 2017 | 30.35 | 30.35 | 29.30 | 29.34 | 138,596 | -1.09(-3.57%) |
Oct 20, 2017 | 30.05 | 30.48 | 30.00 | 30.43 | 295,926 | +0.70(+2.34%) |
Oct 19, 2017 | 29.70 | 29.95 | 29.39 | 29.73 | 251,952 | -0.11(-0.35%) |
Oct 18, 2017 | 29.36 | 29.90 | 29.10 | 29.84 | 135,600 | +0.48(+1.64%) |
Oct 17, 2017 | 29.88 | 30.28 | 29.33 | 29.36 | 174,116 | -0.52(-1.76%) |
Oct 16, 2017 | 29.62 | 29.89 | 29.46 | 29.88 | 193,184 | +0.36(+1.22%) |
Oct 13, 2017 | 29.14 | 29.64 | 29.00 | 29.52 | 198,090 | +0.53(+1.83%) |
Oct 12, 2017 | 28.58 | 29.22 | 28.58 | 28.99 | 242,552 | +0.31(+1.08%) |
Oct 11, 2017 | 28.60 | 28.95 | 28.55 | 28.68 | 241,776 | +0.04(+0.16%) |
Oct 10, 2017 | 28.38 | 28.68 | 28.29 | 28.64 | 263,576 | +0.21(+0.72%) |
Oct 09, 2017 | 29.02 | 29.20 | 28.41 | 28.43 | 115,982 | -0.59(-2.02%) |
Oct 06, 2017 | 28.93 | 29.15 | 28.86 | 29.02 | 116,298 | +0.12(+0.43%) |
Oct 05, 2017 | 28.92 | 29.05 | 28.81 | 28.89 | 56,070 | +0.03(+0.10%) |
Oct 04, 2017 | 28.64 | 29.10 | 28.57 | 28.86 | 147,794 | +0.10(+0.35%) |
Oct 03, 2017 | 28.95 | 28.95 | 28.17 | 28.76 | 204,440 | -0.04(-0.16%) |