Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.99 | 24.99 | 24.99 | 0 | +0.33(+1.34%) | |
Dec 28, 2017 | 24.60 | 24.69 | 24.60 | 24.66 | 14,681 | +0.14(+0.57%) |
Dec 27, 2017 | 24.31 | 24.55 | 24.31 | 24.52 | 15,356 | +0.21(+0.86%) |
Dec 26, 2017 | 24.13 | 24.43 | 24.13 | 24.31 | 12,532 | +0.37(+1.55%) |
Dec 22, 2017 | 23.82 | 24.09 | 23.78 | 23.94 | 17,734 | +0.19(+0.80%) |
Dec 21, 2017 | 23.59 | 23.81 | 23.56 | 23.75 | 11,607 | +0.17(+0.72%) |
Dec 20, 2017 | 23.50 | 23.75 | 23.50 | 23.58 | 17,195 | +0.09(+0.38%) |
Dec 19, 2017 | 23.36 | 23.51 | 23.36 | 23.49 | 9,027 | +0.04(+0.17%) |
Dec 18, 2017 | 23.31 | 23.55 | 23.31 | 23.45 | 19,896 | +0.22(+0.95%) |
Dec 15, 2017 | 23.19 | 23.36 | 23.07 | 23.23 | 47,300 | +0.11(+0.48%) |
Dec 14, 2017 | 23.10 | 23.26 | 22.99 | 23.12 | 18,576 | -0.08(-0.34%) |
Dec 13, 2017 | 22.70 | 23.25 | 22.69 | 23.20 | 30,700 | +0.43(+1.89%) |
Dec 12, 2017 | 22.51 | 22.79 | 22.45 | 22.77 | 57,953 | +0.08(+0.35%) |
Dec 11, 2017 | 22.80 | 22.89 | 22.52 | 22.69 | 125,386 | -0.18(-0.81%) |
Dec 08, 2017 | 22.83 | 23.07 | 22.71 | 22.88 | 333,917 | -0.02(-0.11%) |
Dec 07, 2017 | 23.01 | 23.23 | 22.70 | 22.90 | 80,028 | -0.68(-2.90%) |
Dec 06, 2017 | 23.46 | 23.77 | 23.41 | 23.58 | 7,927 | +0.01(+0.06%) |
Dec 05, 2017 | 23.83 | 23.83 | 23.48 | 23.57 | 20,936 | -0.58(-2.41%) |
Dec 04, 2017 | 24.00 | 24.15 | 23.82 | 24.15 | 16,769 | +0.00(+0.01%) |
Dec 01, 2017 | 23.87 | 24.33 | 23.87 | 24.15 | 10,730 | +0.22(+0.92%) |
Nov 30, 2017 | 24.05 | 24.15 | 23.76 | 23.93 | 68,206 | -0.39(-1.60%) |
Nov 29, 2017 | 24.70 | 24.70 | 24.20 | 24.32 | 15,605 | -0.38(-1.54%) |
Nov 28, 2017 | 24.95 | 24.95 | 24.62 | 24.70 | 8,536 | +0.02(+0.08%) |
Nov 27, 2017 | 24.71 | 24.80 | 24.61 | 24.68 | 11,624 | +0.25(+1.02%) |
Nov 24, 2017 | 24.84 | 24.84 | 24.41 | 24.43 | 6,837 | -0.31(-1.25%) |
Nov 22, 2017 | 24.44 | 24.81 | 24.01 | 24.74 | 9,373 | +0.59(+2.44%) |
Nov 21, 2017 | 24.27 | 24.50 | 24.14 | 24.15 | 10,223 | -0.15(-0.62%) |
Nov 20, 2017 | 24.99 | 24.99 | 24.01 | 24.30 | 16,728 | -0.46(-1.86%) |
Nov 17, 2017 | 24.40 | 24.88 | 24.37 | 24.76 | 17,602 | +0.66(+2.74%) |
Nov 16, 2017 | 24.10 | 24.57 | 24.04 | 24.10 | 10,289 | -0.01(-0.04%) |
Nov 15, 2017 | 24.60 | 24.86 | 24.08 | 24.11 | 13,725 | -0.23(-0.94%) |
Nov 14, 2017 | 24.09 | 24.40 | 24.09 | 24.34 | 7,836 | +0.25(+1.04%) |
Nov 13, 2017 | 24.58 | 24.58 | 24.09 | 24.09 | 11,595 | -0.06(-0.25%) |
Nov 10, 2017 | 24.75 | 24.75 | 24.00 | 24.15 | 14,061 | -0.36(-1.47%) |
Nov 09, 2017 | 24.68 | 24.68 | 24.31 | 24.51 | 8,137 | +0.09(+0.37%) |
Nov 08, 2017 | 24.29 | 24.49 | 24.29 | 24.42 | 10,826 | +0.38(+1.58%) |
Nov 07, 2017 | 24.45 | 24.45 | 23.91 | 24.04 | 10,833 | -0.33(-1.35%) |
Nov 06, 2017 | 23.80 | 24.50 | 23.80 | 24.37 | 20,078 | +0.53(+2.22%) |
Nov 03, 2017 | 24.07 | 24.17 | 23.69 | 23.84 | 11,112 | -0.23(-0.96%) |
Nov 02, 2017 | 24.05 | 24.36 | 24.03 | 24.07 | 10,713 | +0.06(+0.25%) |
Nov 01, 2017 | 23.99 | 24.24 | 23.93 | 24.01 | 8,949 | +0.07(+0.29%) |
Oct 31, 2017 | 24.14 | 24.14 | 23.75 | 23.94 | 29,904 | -0.36(-1.48%) |
Oct 30, 2017 | 24.00 | 24.35 | 23.90 | 24.30 | 13,612 | +0.27(+1.12%) |
Oct 27, 2017 | 23.61 | 24.28 | 23.61 | 24.03 | 32,282 | +0.22(+0.92%) |
Oct 26, 2017 | 24.10 | 24.28 | 23.75 | 23.81 | 74,899 | -0.39(-1.61%) |
Oct 25, 2017 | 24.46 | 24.65 | 24.16 | 24.20 | 10,876 | -0.10(-0.41%) |
Oct 24, 2017 | 24.26 | 24.55 | 24.11 | 24.30 | 7,196 | -0.06(-0.25%) |
Oct 23, 2017 | 24.24 | 25.02 | 24.01 | 24.36 | 20,754 | +0.00(+0.00%) |
Oct 20, 2017 | 24.61 | 24.84 | 24.21 | 24.36 | 15,177 | -0.40(-1.62%) |
Oct 19, 2017 | 24.58 | 25.34 | 24.58 | 24.76 | 32,709 | +0.15(+0.61%) |
Oct 18, 2017 | 25.34 | 25.34 | 24.50 | 24.61 | 18,734 | -0.73(-2.88%) |
Oct 17, 2017 | 25.52 | 25.52 | 25.26 | 25.34 | 15,567 | -0.48(-1.86%) |
Oct 16, 2017 | 26.18 | 26.18 | 25.68 | 25.82 | 20,482 | +0.10(+0.39%) |
Oct 13, 2017 | 25.55 | 25.77 | 25.54 | 25.72 | 15,449 | +0.37(+1.46%) |
Oct 12, 2017 | 25.08 | 25.40 | 25.08 | 25.35 | 14,141 | +0.27(+1.08%) |
Oct 11, 2017 | 25.17 | 25.25 | 25.00 | 25.08 | 13,999 | -0.03(-0.12%) |
Oct 10, 2017 | 25.00 | 25.29 | 24.86 | 25.11 | 32,306 | +0.28(+1.13%) |
Oct 09, 2017 | 25.03 | 25.18 | 24.82 | 24.83 | 30,961 | -0.18(-0.72%) |
Oct 06, 2017 | 24.19 | 25.01 | 24.19 | 25.01 | 26,825 | +0.57(+2.33%) |
Oct 05, 2017 | 24.60 | 24.84 | 24.44 | 24.44 | 10,748 | -0.07(-0.29%) |
Oct 04, 2017 | 24.81 | 24.89 | 24.48 | 24.51 | 20,432 | -0.19(-0.77%) |
Oct 03, 2017 | 24.62 | 25.03 | 24.22 | 24.70 | 47,291 | +0.31(+1.27%) |