Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.46 | 23.46 | 23.46 | 0 | -0.31(-1.30%) | |
Dec 28, 2017 | 23.94 | 23.94 | 23.64 | 23.77 | 856,369 | -0.09(-0.38%) |
Dec 27, 2017 | 23.84 | 24.02 | 23.67 | 23.86 | 1,468,283 | +0.01(+0.04%) |
Dec 26, 2017 | 23.89 | 23.94 | 23.65 | 23.85 | 981,170 | -0.03(-0.13%) |
Dec 22, 2017 | 24.02 | 24.15 | 23.84 | 23.88 | 473,347 | -0.08(-0.33%) |
Dec 21, 2017 | 24.11 | 24.14 | 23.82 | 23.96 | 699,610 | -0.18(-0.75%) |
Dec 20, 2017 | 24.20 | 24.25 | 23.79 | 24.14 | 1,123,369 | +0.33(+1.39%) |
Dec 19, 2017 | 23.88 | 24.27 | 23.67 | 23.81 | 811,736 | +0.13(+0.55%) |
Dec 18, 2017 | 23.28 | 24.42 | 23.28 | 23.68 | 1,816,606 | +0.60(+2.60%) |
Dec 15, 2017 | 22.77 | 23.25 | 22.67 | 23.08 | 2,349,120 | +0.41(+1.81%) |
Dec 14, 2017 | 23.39 | 23.46 | 22.52 | 22.67 | 1,537,231 | -0.77(-3.28%) |
Dec 13, 2017 | 23.57 | 23.94 | 23.43 | 23.44 | 1,036,677 | -0.15(-0.64%) |
Dec 12, 2017 | 23.32 | 23.93 | 23.32 | 23.59 | 1,729,355 | +0.39(+1.68%) |
Dec 11, 2017 | 24.05 | 24.07 | 22.90 | 23.20 | 1,911,065 | -0.81(-3.37%) |
Dec 08, 2017 | 24.25 | 24.95 | 23.94 | 24.01 | 1,854,483 | +0.00(+0.00%) |
Dec 07, 2017 | 24.11 | 24.11 | 23.31 | 2,298,767 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.21 | 24.74 | 23.91 | 24.14 | 1,456,218 | -0.26(-1.07%) |
Dec 05, 2017 | 24.08 | 24.76 | 23.80 | 24.40 | 1,009,243 | +0.12(+0.49%) |
Dec 04, 2017 | 25.18 | 25.32 | 24.24 | 24.28 | 1,226,936 | -0.51(-2.06%) |
Dec 01, 2017 | 25.03 | 25.12 | 24.37 | 24.79 | 1,053,971 | -0.19(-0.76%) |
Nov 30, 2017 | 25.04 | 25.38 | 24.91 | 24.98 | 1,512,117 | +0.03(+0.12%) |
Nov 29, 2017 | 25.21 | 25.43 | 24.75 | 24.95 | 1,189,847 | -0.33(-1.31%) |
Nov 28, 2017 | 24.44 | 25.36 | 24.25 | 25.28 | 2,134,541 | +0.96(+3.95%) |
Nov 27, 2017 | 24.28 | 24.49 | 24.20 | 24.32 | 2,587,442 | +0.06(+0.25%) |
Nov 24, 2017 | 24.03 | 24.30 | 23.89 | 24.26 | 645,679 | +0.23(+0.96%) |
Nov 22, 2017 | 24.05 | 24.41 | 23.87 | 24.03 | 966,760 | -0.07(-0.29%) |
Nov 21, 2017 | 24.81 | 25.02 | 23.93 | 24.10 | 1,815,260 | -0.60(-2.43%) |
Nov 20, 2017 | 23.93 | 24.75 | 23.86 | 24.70 | 1,441,032 | +0.83(+3.48%) |
Nov 17, 2017 | 23.47 | 23.91 | 23.16 | 23.87 | 2,419,144 | +0.16(+0.67%) |
Nov 16, 2017 | 25.25 | 25.27 | 23.35 | 23.71 | 3,926,944 | -1.38(-5.50%) |
Nov 15, 2017 | 26.25 | 26.44 | 24.65 | 25.09 | 3,145,580 | -0.69(-2.68%) |
Nov 14, 2017 | 25.86 | 26.02 | 25.60 | 25.78 | 1,519,316 | -0.18(-0.69%) |
Nov 13, 2017 | 25.75 | 26.02 | 25.58 | 25.96 | 1,545,462 | +0.07(+0.27%) |
Nov 10, 2017 | 25.58 | 26.23 | 25.58 | 25.89 | 916,988 | +0.31(+1.21%) |
Nov 09, 2017 | 25.52 | 25.85 | 25.39 | 25.58 | 884,219 | -0.34(-1.31%) |
Nov 08, 2017 | 26.16 | 26.27 | 25.45 | 25.92 | 1,289,667 | -0.37(-1.41%) |
Nov 07, 2017 | 26.14 | 26.80 | 26.13 | 26.29 | 943,209 | +0.07(+0.27%) |
Nov 06, 2017 | 26.69 | 26.73 | 25.71 | 26.22 | 1,327,808 | -0.53(-1.98%) |
Nov 03, 2017 | 26.65 | 27.96 | 26.62 | 26.75 | 2,815,641 | +0.13(+0.49%) |
Nov 02, 2017 | 26.11 | 26.72 | 25.84 | 26.62 | 921,345 | +0.49(+1.88%) |
Nov 01, 2017 | 26.20 | 26.50 | 25.86 | 26.13 | 805,946 | +0.12(+0.46%) |
Oct 31, 2017 | 25.66 | 26.16 | 25.61 | 26.01 | 1,238,654 | +0.43(+1.68%) |
Oct 30, 2017 | 25.97 | 26.08 | 25.45 | 25.58 | 1,411,006 | -0.57(-2.18%) |
Oct 27, 2017 | 26.50 | 26.55 | 25.81 | 26.15 | 772,872 | -0.16(-0.61%) |
Oct 26, 2017 | 26.07 | 26.43 | 25.92 | 26.31 | 850,553 | +0.41(+1.58%) |
Oct 25, 2017 | 26.14 | 26.35 | 25.13 | 25.90 | 1,269,070 | -0.38(-1.45%) |
Oct 24, 2017 | 26.20 | 26.58 | 26.14 | 26.28 | 1,152,206 | +0.13(+0.50%) |
Oct 23, 2017 | 26.41 | 26.48 | 26.10 | 26.15 | 941,328 | -0.33(-1.25%) |
Oct 20, 2017 | 26.42 | 26.63 | 26.18 | 26.48 | 942,073 | +0.35(+1.34%) |
Oct 19, 2017 | 25.96 | 26.21 | 25.67 | 26.13 | 1,118,520 | +0.10(+0.38%) |
Oct 18, 2017 | 26.01 | 26.29 | 25.84 | 26.03 | 834,897 | +0.08(+0.31%) |
Oct 17, 2017 | 26.29 | 26.30 | 25.82 | 25.95 | 1,051,046 | -0.33(-1.26%) |
Oct 16, 2017 | 25.98 | 26.34 | 25.87 | 26.28 | 1,444,629 | +0.50(+1.94%) |
Oct 13, 2017 | 26.01 | 26.25 | 25.73 | 25.78 | 1,566,008 | -0.15(-0.58%) |
Oct 12, 2017 | 25.50 | 26.16 | 25.19 | 25.93 | 1,576,547 | -0.31(-1.18%) |
Oct 11, 2017 | 26.28 | 26.34 | 26.11 | 26.24 | 658,453 | +0.00(+0.00%) |
Oct 10, 2017 | 26.45 | 26.45 | 26.07 | 26.24 | 626,303 | -0.02(-0.08%) |
Oct 09, 2017 | 26.37 | 26.57 | 26.05 | 26.26 | 907,432 | -0.05(-0.19%) |
Oct 06, 2017 | 26.31 | 26.62 | 26.20 | 26.31 | 2,188,338 | +0.00(+0.00%) |
Oct 05, 2017 | 26.62 | 26.67 | 26.15 | 26.31 | 983,376 | -0.24(-0.90%) |
Oct 04, 2017 | 26.61 | 26.84 | 26.54 | 26.55 | 1,276,128 | -0.06(-0.23%) |
Oct 03, 2017 | 26.67 | 27.03 | 26.54 | 26.61 | 2,164,015 | +0.12(+0.45%) |