Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.57 | 23.57 | 23.57 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 23.56 | 23.65 | 23.35 | 23.56 | 196,899 | +0.45(+1.95%) |
Dec 27, 2017 | 23.32 | 23.40 | 23.03 | 23.11 | 194,256 | +0.15(+0.65%) |
Dec 26, 2017 | 22.70 | 23.14 | 22.53 | 22.96 | 112,211 | +0.82(+3.70%) |
Dec 22, 2017 | 22.06 | 22.20 | 21.99 | 22.14 | 78,441 | +0.11(+0.50%) |
Dec 21, 2017 | 21.91 | 22.18 | 21.82 | 22.03 | 172,398 | +0.17(+0.78%) |
Dec 20, 2017 | 21.79 | 22.04 | 21.69 | 21.86 | 183,110 | +0.19(+0.88%) |
Dec 19, 2017 | 21.86 | 21.91 | 21.59 | 21.67 | 168,332 | -0.32(-1.46%) |
Dec 18, 2017 | 22.23 | 22.28 | 21.96 | 21.99 | 290,444 | +0.00(+0.00%) |
Dec 15, 2017 | 22.16 | 22.23 | 21.88 | 21.99 | 236,633 | +0.14(+0.64%) |
Dec 14, 2017 | 22.08 | 22.24 | 21.84 | 21.85 | 164,715 | -0.45(-2.02%) |
Dec 13, 2017 | 22.97 | 23.18 | 22.25 | 22.30 | 309,355 | -0.63(-2.75%) |
Dec 12, 2017 | 22.01 | 23.12 | 21.98 | 22.93 | 210,792 | +0.27(+1.19%) |
Dec 11, 2017 | 22.77 | 22.97 | 22.63 | 22.66 | 163,054 | +0.15(+0.67%) |
Dec 08, 2017 | 22.83 | 22.83 | 22.40 | 22.51 | 222,951 | -0.05(-0.22%) |
Dec 07, 2017 | 22.07 | 22.69 | 21.94 | 22.56 | 345,297 | -0.54(-2.34%) |
Dec 06, 2017 | 22.83 | 23.14 | 22.54 | 23.10 | 231,359 | +0.64(+2.85%) |
Dec 05, 2017 | 22.76 | 22.84 | 22.42 | 22.46 | 221,365 | +0.13(+0.58%) |
Dec 04, 2017 | 22.23 | 22.58 | 22.18 | 22.33 | 251,633 | +0.65(+3.00%) |
Dec 01, 2017 | 21.74 | 21.88 | 21.60 | 21.68 | 301,965 | +0.41(+1.93%) |
Nov 30, 2017 | 21.39 | 21.58 | 20.87 | 21.27 | 438,084 | -0.59(-2.70%) |
Nov 29, 2017 | 22.56 | 22.56 | 21.70 | 21.86 | 312,170 | -0.99(-4.33%) |
Nov 28, 2017 | 23.16 | 23.31 | 22.79 | 22.85 | 516,776 | -0.03(-0.13%) |
Nov 27, 2017 | 22.68 | 23.04 | 22.62 | 22.88 | 201,253 | +0.04(+0.18%) |
Nov 24, 2017 | 22.90 | 22.96 | 22.69 | 22.84 | 172,944 | -0.19(-0.83%) |
Nov 22, 2017 | 22.92 | 23.11 | 22.70 | 23.03 | 323,033 | +0.30(+1.32%) |
Nov 21, 2017 | 22.72 | 23.35 | 22.65 | 22.73 | 638,706 | +0.27(+1.20%) |
Nov 20, 2017 | 22.22 | 22.48 | 22.19 | 22.46 | 235,192 | +0.02(+0.09%) |
Nov 17, 2017 | 22.03 | 22.77 | 22.03 | 22.44 | 434,172 | +0.72(+3.31%) |
Nov 16, 2017 | 21.65 | 21.87 | 21.27 | 21.72 | 430,970 | +0.91(+4.37%) |
Nov 15, 2017 | 20.42 | 21.09 | 20.15 | 20.81 | 346,252 | -0.01(-0.05%) |
Nov 14, 2017 | 21.27 | 21.37 | 20.81 | 20.82 | 362,230 | -0.47(-2.21%) |
Nov 13, 2017 | 21.42 | 21.51 | 21.06 | 21.29 | 400,539 | -0.44(-2.02%) |
Nov 10, 2017 | 22.35 | 22.36 | 21.72 | 21.73 | 279,853 | -0.83(-3.68%) |
Nov 09, 2017 | 22.53 | 22.70 | 22.37 | 22.56 | 284,868 | -0.44(-1.91%) |
Nov 08, 2017 | 22.74 | 23.27 | 22.37 | 23.00 | 472,114 | +0.45(+2.00%) |
Nov 07, 2017 | 23.20 | 23.36 | 22.33 | 22.55 | 546,405 | -0.42(-1.83%) |
Nov 06, 2017 | 22.98 | 23.04 | 22.66 | 22.97 | 253,572 | +0.38(+1.68%) |
Nov 03, 2017 | 22.93 | 22.93 | 22.35 | 22.59 | 249,622 | -0.20(-0.88%) |
Nov 02, 2017 | 23.08 | 23.08 | 22.42 | 22.79 | 233,480 | -0.15(-0.65%) |
Nov 01, 2017 | 23.16 | 23.58 | 22.63 | 22.94 | 390,986 | -0.29(-1.25%) |
Oct 31, 2017 | 23.33 | 23.62 | 23.19 | 23.23 | 448,608 | -0.18(-0.77%) |
Oct 30, 2017 | 24.15 | 24.27 | 23.20 | 23.41 | 486,240 | -1.15(-4.68%) |
Oct 27, 2017 | 24.25 | 24.89 | 24.23 | 24.56 | 359,602 | +0.58(+2.42%) |
Oct 26, 2017 | 24.52 | 24.52 | 23.92 | 23.98 | 194,501 | -0.61(-2.48%) |
Oct 25, 2017 | 24.56 | 24.68 | 24.02 | 24.59 | 197,807 | +0.00(+0.00%) |
Oct 24, 2017 | 24.57 | 24.66 | 24.25 | 24.59 | 384,771 | +0.09(+0.37%) |
Oct 23, 2017 | 24.92 | 25.06 | 24.46 | 24.50 | 279,510 | -0.45(-1.80%) |
Oct 20, 2017 | 25.14 | 25.16 | 24.71 | 24.95 | 273,804 | -0.15(-0.60%) |
Oct 19, 2017 | 24.98 | 25.21 | 24.81 | 25.10 | 308,604 | -0.10(-0.40%) |
Oct 18, 2017 | 24.52 | 25.25 | 24.50 | 25.20 | 396,421 | +0.96(+3.96%) |
Oct 17, 2017 | 24.38 | 24.44 | 23.85 | 24.24 | 415,301 | -0.01(-0.04%) |
Oct 16, 2017 | 24.56 | 24.71 | 24.11 | 24.25 | 394,067 | -0.36(-1.46%) |
Oct 13, 2017 | 25.13 | 25.19 | 24.42 | 24.61 | 520,697 | -0.49(-1.95%) |
Oct 12, 2017 | 25.25 | 25.58 | 25.06 | 25.10 | 534,113 | -0.29(-1.14%) |
Oct 11, 2017 | 25.50 | 25.67 | 25.32 | 25.39 | 145,889 | +0.11(+0.44%) |
Oct 10, 2017 | 25.21 | 25.36 | 25.01 | 25.28 | 188,301 | +0.77(+3.14%) |
Oct 09, 2017 | 24.74 | 24.74 | 24.37 | 24.51 | 170,891 | -0.25(-1.01%) |
Oct 06, 2017 | 24.66 | 24.96 | 24.60 | 24.76 | 272,120 | -0.32(-1.28%) |
Oct 05, 2017 | 25.78 | 25.90 | 25.05 | 25.08 | 283,329 | -0.41(-1.61%) |
Oct 04, 2017 | 25.15 | 25.55 | 25.15 | 25.49 | 377,563 | +0.54(+2.16%) |
Oct 03, 2017 | 23.84 | 25.00 | 23.84 | 24.95 | 414,762 | +1.29(+5.45%) |