Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.80 | 21.80 | 21.80 | 0 | -0.60(-2.68%) | |
Dec 28, 2017 | 22.25 | 22.45 | 22.05 | 22.40 | 255,531 | +0.15(+0.67%) |
Dec 27, 2017 | 22.30 | 22.50 | 22.18 | 22.25 | 106,186 | -0.10(-0.45%) |
Dec 26, 2017 | 22.50 | 22.55 | 22.20 | 22.35 | 117,304 | -0.25(-1.11%) |
Dec 22, 2017 | 22.40 | 22.65 | 22.20 | 22.60 | 157,986 | +0.15(+0.67%) |
Dec 21, 2017 | 22.85 | 22.90 | 22.40 | 22.45 | 254,592 | -0.40(-1.75%) |
Dec 20, 2017 | 23.00 | 23.00 | 22.40 | 22.85 | 189,599 | +0.05(+0.22%) |
Dec 19, 2017 | 22.85 | 23.00 | 22.80 | 22.80 | 305,358 | +0.00(+0.00%) |
Dec 18, 2017 | 22.85 | 23.01 | 22.70 | 22.80 | 207,691 | +0.07(+0.33%) |
Dec 15, 2017 | 22.50 | 22.95 | 22.35 | 22.73 | 1,122,392 | +0.23(+1.00%) |
Dec 14, 2017 | 22.55 | 22.80 | 22.35 | 22.50 | 261,359 | -0.10(-0.44%) |
Dec 13, 2017 | 22.05 | 22.82 | 22.05 | 22.60 | 386,721 | +0.60(+2.73%) |
Dec 12, 2017 | 21.80 | 22.25 | 21.80 | 22.00 | 369,422 | -1.00(-4.35%) |
Dec 11, 2017 | 22.00 | 23.15 | 22.00 | 23.00 | 405,423 | +1.20(+5.50%) |
Dec 08, 2017 | 21.90 | 22.20 | 21.73 | 21.80 | 174,456 | -0.10(-0.46%) |
Dec 07, 2017 | 21.45 | 22.00 | 21.25 | 21.90 | 266,481 | +0.55(+2.58%) |
Dec 06, 2017 | 21.75 | 21.90 | 21.15 | 21.35 | 339,248 | -0.30(-1.39%) |
Dec 05, 2017 | 21.85 | 22.20 | 21.60 | 21.65 | 241,899 | -0.20(-0.92%) |
Dec 04, 2017 | 22.95 | 22.95 | 21.80 | 21.85 | 296,488 | -0.85(-3.74%) |
Dec 01, 2017 | 23.00 | 23.00 | 22.70 | 22.70 | 242,699 | -0.30(-1.30%) |
Nov 30, 2017 | 23.00 | 23.05 | 22.80 | 23.00 | 234,864 | +0.05(+0.22%) |
Nov 29, 2017 | 23.10 | 23.35 | 22.80 | 22.95 | 390,920 | -0.20(-0.86%) |
Nov 28, 2017 | 23.10 | 23.30 | 22.90 | 23.15 | 207,815 | +0.10(+0.43%) |
Nov 27, 2017 | 22.65 | 23.05 | 22.65 | 23.05 | 209,218 | +0.35(+1.54%) |
Nov 24, 2017 | 22.90 | 23.07 | 22.65 | 22.70 | 78,234 | -0.05(-0.22%) |
Nov 22, 2017 | 23.10 | 23.15 | 22.55 | 22.75 | 211,976 | -0.40(-1.73%) |
Nov 21, 2017 | 22.85 | 23.35 | 22.55 | 23.15 | 218,506 | +0.35(+1.54%) |
Nov 20, 2017 | 22.85 | 22.95 | 22.60 | 22.80 | 184,489 | +0.00(+0.00%) |
Nov 17, 2017 | 22.65 | 22.90 | 22.50 | 22.80 | 418,163 | +0.00(+0.00%) |
Nov 16, 2017 | 22.40 | 23.00 | 22.40 | 22.80 | 184,761 | +0.40(+1.79%) |
Nov 15, 2017 | 22.05 | 22.55 | 22.05 | 22.40 | 155,472 | +0.15(+0.67%) |
Nov 14, 2017 | 22.20 | 22.55 | 22.20 | 22.25 | 186,638 | -0.10(-0.45%) |
Nov 13, 2017 | 22.00 | 22.45 | 21.95 | 22.35 | 242,744 | +0.25(+1.13%) |
Nov 10, 2017 | 22.15 | 22.35 | 21.95 | 22.10 | 422,646 | -0.07(-0.34%) |
Nov 09, 2017 | 21.80 | 22.40 | 21.70 | 22.18 | 486,754 | +0.28(+1.26%) |
Nov 08, 2017 | 22.00 | 22.80 | 20.60 | 21.90 | 650,265 | -1.40(-6.01%) |
Nov 07, 2017 | 23.65 | 23.65 | 23.05 | 23.30 | 281,656 | -0.40(-1.69%) |
Nov 06, 2017 | 22.85 | 23.75 | 22.85 | 23.70 | 178,169 | +0.70(+3.04%) |
Nov 03, 2017 | 23.60 | 23.60 | 22.98 | 23.00 | 351,408 | -0.60(-2.54%) |
Nov 02, 2017 | 23.75 | 23.85 | 23.05 | 23.60 | 382,460 | -0.10(-0.42%) |
Nov 01, 2017 | 24.30 | 24.60 | 23.35 | 23.70 | 220,102 | -0.40(-1.66%) |
Oct 31, 2017 | 23.90 | 24.35 | 23.65 | 24.10 | 293,477 | +0.30(+1.26%) |
Oct 30, 2017 | 24.35 | 24.35 | 23.75 | 23.80 | 317,671 | -0.65(-2.66%) |
Oct 27, 2017 | 25.05 | 25.20 | 24.38 | 24.45 | 226,326 | -0.70(-2.78%) |
Oct 26, 2017 | 24.80 | 25.25 | 24.75 | 25.15 | 295,075 | +0.40(+1.62%) |
Oct 25, 2017 | 25.00 | 25.10 | 24.62 | 24.75 | 272,005 | +0.05(+0.20%) |
Oct 24, 2017 | 25.25 | 25.40 | 24.40 | 24.70 | 229,572 | -0.40(-1.59%) |
Oct 23, 2017 | 25.05 | 25.20 | 24.70 | 25.10 | 329,329 | +0.10(+0.40%) |
Oct 20, 2017 | 25.15 | 25.40 | 24.90 | 25.00 | 320,924 | +0.15(+0.60%) |
Oct 19, 2017 | 25.25 | 25.25 | 24.55 | 24.85 | 179,229 | -0.55(-2.17%) |
Oct 18, 2017 | 25.05 | 25.70 | 25.05 | 25.40 | 582,736 | +0.35(+1.40%) |
Oct 17, 2017 | 24.70 | 25.10 | 24.65 | 25.05 | 302,366 | +0.30(+1.21%) |
Oct 16, 2017 | 24.75 | 25.05 | 24.50 | 24.75 | 229,028 | -0.20(-0.80%) |
Oct 13, 2017 | 24.95 | 25.25 | 24.82 | 24.95 | 232,458 | -0.05(-0.20%) |
Oct 12, 2017 | 24.85 | 25.20 | 24.85 | 25.00 | 230,254 | -0.10(-0.40%) |
Oct 11, 2017 | 25.25 | 25.50 | 24.90 | 25.10 | 406,051 | -0.20(-0.79%) |
Oct 10, 2017 | 25.50 | 25.60 | 25.10 | 25.30 | 282,652 | +0.05(+0.20%) |
Oct 09, 2017 | 25.65 | 25.80 | 25.15 | 25.25 | 288,726 | -0.45(-1.75%) |
Oct 06, 2017 | 25.60 | 25.70 | 25.25 | 25.70 | 299,177 | +0.05(+0.19%) |
Oct 05, 2017 | 25.40 | 25.70 | 25.05 | 25.65 | 238,097 | +0.30(+1.18%) |
Oct 04, 2017 | 25.35 | 25.55 | 25.05 | 25.35 | 291,018 | -0.15(-0.59%) |
Oct 03, 2017 | 24.90 | 25.70 | 24.80 | 25.50 | 394,802 | +0.70(+2.82%) |