Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.26 | 24.26 | 24.26 | 0 | -0.17(-0.70%) | |
Dec 28, 2017 | 24.38 | 24.51 | 24.23 | 24.44 | 84,537 | +0.18(+0.74%) |
Dec 27, 2017 | 24.09 | 24.53 | 23.91 | 24.26 | 40,661 | +0.19(+0.78%) |
Dec 26, 2017 | 24.03 | 24.35 | 24.02 | 24.07 | 45,348 | +0.09(+0.37%) |
Dec 22, 2017 | 24.26 | 24.26 | 23.90 | 23.98 | 25,566 | -0.19(-0.77%) |
Dec 21, 2017 | 23.76 | 24.23 | 23.76 | 24.17 | 41,079 | +0.52(+2.18%) |
Dec 20, 2017 | 24.00 | 24.00 | 23.64 | 23.65 | 14,993 | -0.25(-1.06%) |
Dec 19, 2017 | 24.41 | 24.41 | 23.73 | 23.91 | 40,232 | -0.46(-1.87%) |
Dec 18, 2017 | 24.05 | 24.56 | 24.05 | 24.36 | 58,276 | +0.54(+2.26%) |
Dec 15, 2017 | 23.23 | 24.28 | 23.23 | 23.82 | 160,399 | +0.60(+2.57%) |
Dec 14, 2017 | 23.41 | 24.04 | 23.01 | 23.23 | 100,521 | -0.14(-0.61%) |
Dec 13, 2017 | 23.55 | 23.86 | 23.23 | 23.37 | 65,490 | -0.13(-0.57%) |
Dec 12, 2017 | 23.69 | 24.01 | 23.37 | 23.50 | 52,195 | -0.10(-0.41%) |
Dec 11, 2017 | 23.70 | 23.94 | 23.49 | 23.60 | 39,143 | -0.17(-0.72%) |
Dec 08, 2017 | 24.23 | 24.88 | 23.75 | 23.77 | 43,674 | -0.35(-1.46%) |
Dec 07, 2017 | 24.54 | 24.70 | 24.02 | 24.12 | 43,796 | -0.24(-0.98%) |
Dec 06, 2017 | 24.95 | 24.99 | 23.35 | 24.36 | 69,484 | -0.66(-2.66%) |
Dec 05, 2017 | 25.07 | 25.29 | 24.67 | 25.03 | 107,917 | -0.01(-0.06%) |
Dec 04, 2017 | 24.79 | 25.21 | 24.19 | 25.04 | 138,610 | +0.58(+2.38%) |
Dec 01, 2017 | 24.79 | 25.57 | 23.88 | 24.46 | 94,178 | -0.38(-1.53%) |
Nov 30, 2017 | 24.87 | 24.98 | 24.41 | 24.84 | 120,848 | +0.10(+0.42%) |
Nov 29, 2017 | 24.02 | 24.82 | 23.70 | 24.73 | 90,669 | +0.83(+3.47%) |
Nov 28, 2017 | 23.40 | 24.06 | 23.34 | 23.91 | 117,283 | +0.55(+2.33%) |
Nov 27, 2017 | 23.53 | 23.23 | 23.36 | 58,026 | -0.04(-0.19%) | |
Nov 24, 2017 | 23.64 | 23.64 | 23.34 | 23.40 | 35,558 | -0.19(-0.82%) |
Nov 22, 2017 | 23.79 | 23.91 | 23.52 | 23.60 | 43,312 | -0.12(-0.50%) |
Nov 21, 2017 | 23.67 | 23.94 | 23.50 | 23.72 | 58,453 | +0.15(+0.63%) |
Nov 20, 2017 | 23.43 | 23.70 | 23.09 | 23.57 | 54,345 | +0.22(+0.96%) |
Nov 17, 2017 | 23.02 | 23.38 | 22.93 | 23.34 | 62,092 | +0.16(+0.71%) |
Nov 16, 2017 | 23.13 | 23.45 | 23.05 | 23.18 | 53,575 | +0.25(+1.11%) |
Nov 15, 2017 | 22.89 | 23.34 | 22.86 | 22.93 | 44,645 | -0.09(-0.39%) |
Nov 14, 2017 | 22.76 | 23.15 | 22.64 | 23.02 | 39,363 | +0.18(+0.78%) |
Nov 13, 2017 | 22.75 | 23.13 | 22.56 | 22.84 | 70,655 | +0.09(+0.39%) |
Nov 10, 2017 | 22.83 | 23.24 | 22.75 | 22.75 | 51,966 | -0.07(-0.29%) |
Nov 09, 2017 | 22.89 | 22.95 | 22.50 | 22.82 | 84,514 | +0.06(+0.26%) |
Nov 08, 2017 | 22.77 | 22.95 | 22.63 | 22.76 | 88,594 | -0.12(-0.52%) |
Nov 07, 2017 | 23.62 | 23.62 | 22.77 | 22.87 | 123,622 | -0.82(-3.45%) |
Nov 06, 2017 | 23.86 | 24.03 | 23.68 | 23.69 | 52,226 | -0.16(-0.65%) |
Nov 03, 2017 | 24.24 | 24.24 | 23.77 | 23.85 | 130,178 | -0.38(-1.56%) |
Nov 02, 2017 | 24.03 | 24.46 | 23.75 | 24.23 | 79,645 | +0.25(+1.05%) |
Nov 01, 2017 | 24.34 | 25.69 | 23.82 | 23.97 | 131,195 | -0.11(-0.46%) |
Oct 31, 2017 | 23.84 | 24.26 | 23.72 | 24.08 | 213,521 | +0.31(+1.31%) |
Oct 30, 2017 | 23.92 | 24.11 | 23.68 | 23.77 | 164,146 | -0.34(-1.42%) |
Oct 27, 2017 | 24.81 | 25.23 | 23.46 | 24.11 | 308,933 | -2.60(-9.72%) |
Oct 26, 2017 | 26.58 | 26.83 | 26.35 | 26.71 | 64,499 | +0.27(+1.01%) |
Oct 25, 2017 | 26.52 | 26.53 | 26.05 | 26.44 | 143,224 | -0.08(-0.31%) |
Oct 24, 2017 | 26.36 | 26.72 | 26.30 | 26.53 | 79,211 | +0.29(+1.10%) |
Oct 23, 2017 | 26.50 | 26.79 | 26.07 | 26.24 | 61,668 | -0.30(-1.12%) |
Oct 20, 2017 | 26.83 | 27.09 | 26.37 | 26.53 | 107,967 | +0.04(+0.14%) |
Oct 19, 2017 | 25.97 | 26.61 | 25.97 | 26.50 | 75,011 | +0.27(+1.02%) |
Oct 18, 2017 | 25.34 | 26.74 | 25.31 | 26.23 | 154,844 | +1.11(+4.40%) |
Oct 17, 2017 | 24.66 | 25.30 | 24.49 | 25.12 | 213,842 | +0.61(+2.48%) |
Oct 16, 2017 | 24.66 | 24.77 | 24.39 | 24.52 | 73,747 | -0.05(-0.21%) |
Oct 13, 2017 | 24.57 | 24.68 | 24.43 | 24.57 | 45,515 | +0.01(+0.03%) |
Oct 12, 2017 | 24.46 | 24.69 | 24.44 | 24.56 | 59,176 | -0.06(-0.24%) |
Oct 11, 2017 | 24.48 | 24.79 | 24.48 | 24.62 | 60,785 | -0.06(-0.24%) |
Oct 10, 2017 | 24.60 | 24.98 | 24.42 | 24.68 | 120,474 | +0.23(+0.94%) |
Oct 09, 2017 | 24.39 | 24.79 | 24.35 | 24.45 | 32,884 | -0.10(-0.39%) |
Oct 06, 2017 | 24.42 | 24.63 | 24.28 | 24.54 | 45,698 | +0.13(+0.52%) |
Oct 05, 2017 | 24.17 | 24.66 | 24.16 | 24.42 | 38,973 | +0.30(+1.23%) |
Oct 04, 2017 | 24.31 | 24.36 | 24.00 | 24.12 | 60,720 | -0.15(-0.61%) |
Oct 03, 2017 | 23.98 | 24.29 | 23.91 | 24.27 | 66,986 | +0.30(+1.24%) |