Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.07(+0.25%) | |
Dec 28, 2017 | 26.77 | 26.77 | 26.53 | 26.63 | 761,014 | +0.09(+0.35%) |
Dec 27, 2017 | 26.78 | 26.78 | 26.53 | 26.54 | 1,232,716 | -0.30(-1.12%) |
Dec 26, 2017 | 26.56 | 26.88 | 26.40 | 26.84 | 864,901 | +0.31(+1.17%) |
Dec 22, 2017 | 26.54 | 26.60 | 26.45 | 26.53 | 1,532,876 | +0.04(+0.16%) |
Dec 21, 2017 | 26.01 | 26.62 | 25.98 | 26.49 | 2,842,765 | +0.36(+1.38%) |
Dec 20, 2017 | 25.71 | 26.17 | 25.67 | 26.13 | 2,578,326 | +0.49(+1.90%) |
Dec 19, 2017 | 25.48 | 25.69 | 25.48 | 25.64 | 1,295,569 | -0.03(-0.10%) |
Dec 18, 2017 | 25.46 | 25.95 | 25.42 | 25.67 | 1,531,830 | +0.57(+2.27%) |
Dec 15, 2017 | 25.24 | 25.28 | 25.08 | 25.10 | 1,600,523 | -0.18(-0.73%) |
Dec 14, 2017 | 25.47 | 25.70 | 25.27 | 25.28 | 1,431,168 | -0.78(-2.99%) |
Dec 13, 2017 | 25.70 | 26.11 | 25.65 | 26.06 | 1,950,574 | +0.04(+0.16%) |
Dec 12, 2017 | 26.27 | 26.37 | 25.96 | 26.02 | 3,716,511 | +0.26(+1.01%) |
Dec 11, 2017 | 25.58 | 25.80 | 25.52 | 25.76 | 2,500,531 | +0.83(+3.33%) |
Dec 08, 2017 | 24.87 | 24.95 | 24.61 | 24.93 | 1,223,287 | +0.27(+1.09%) |
Dec 07, 2017 | 24.53 | 24.80 | 24.48 | 24.66 | 1,621,252 | +0.17(+0.68%) |
Dec 06, 2017 | 24.65 | 24.69 | 24.33 | 24.49 | 1,105,265 | -0.30(-1.22%) |
Dec 05, 2017 | 25.11 | 25.21 | 24.78 | 24.80 | 1,241,982 | -0.40(-1.60%) |
Dec 04, 2017 | 25.11 | 25.42 | 25.02 | 25.20 | 1,572,264 | +0.30(+1.21%) |
Dec 01, 2017 | 24.45 | 25.16 | 24.45 | 24.90 | 2,032,393 | +0.39(+1.61%) |
Nov 30, 2017 | 24.42 | 24.66 | 24.19 | 24.50 | 2,228,973 | +0.40(+1.67%) |
Nov 29, 2017 | 24.05 | 24.23 | 23.97 | 24.10 | 1,038,596 | +0.02(+0.07%) |
Nov 28, 2017 | 24.18 | 24.33 | 23.97 | 24.08 | 1,690,295 | -0.16(-0.66%) |
Nov 27, 2017 | 24.46 | 24.48 | 24.12 | 24.24 | 1,110,366 | -0.49(-1.97%) |
Nov 24, 2017 | 24.92 | 24.95 | 24.71 | 24.73 | 858,510 | +0.13(+0.51%) |
Nov 22, 2017 | 24.69 | 24.73 | 24.49 | 24.60 | 1,181,578 | +0.22(+0.89%) |
Nov 21, 2017 | 24.55 | 24.83 | 24.33 | 24.38 | 2,333,109 | +0.52(+2.18%) |
Nov 20, 2017 | 23.89 | 23.97 | 23.62 | 23.86 | 1,831,532 | +0.16(+0.67%) |
Nov 17, 2017 | 23.43 | 23.75 | 23.43 | 23.71 | 1,520,506 | +0.46(+2.00%) |
Nov 16, 2017 | 23.44 | 23.45 | 23.23 | 23.24 | 1,392,565 | -0.32(-1.37%) |
Nov 15, 2017 | 23.58 | 23.69 | 23.34 | 23.56 | 1,737,181 | -0.27(-1.15%) |
Nov 14, 2017 | 24.35 | 24.39 | 23.82 | 23.84 | 1,721,808 | -0.56(-2.31%) |
Nov 13, 2017 | 24.41 | 24.54 | 24.26 | 24.40 | 1,263,075 | -0.22(-0.91%) |
Nov 10, 2017 | 25.06 | 25.06 | 24.53 | 24.63 | 1,531,940 | -0.39(-1.56%) |
Nov 09, 2017 | 24.85 | 25.05 | 24.67 | 25.02 | 2,867,636 | +0.20(+0.80%) |
Nov 08, 2017 | 25.00 | 25.09 | 24.73 | 24.82 | 1,922,056 | -0.31(-1.22%) |
Nov 07, 2017 | 25.51 | 25.55 | 25.03 | 25.13 | 2,100,511 | -0.35(-1.37%) |
Nov 06, 2017 | 25.13 | 25.51 | 25.09 | 25.47 | 2,640,040 | +0.36(+1.42%) |
Nov 03, 2017 | 25.23 | 25.29 | 24.99 | 25.12 | 5,151,562 | -0.27(-1.08%) |
Nov 02, 2017 | 24.33 | 25.40 | 24.15 | 25.39 | 6,047,709 | +2.67(+11.73%) |
Nov 01, 2017 | 23.04 | 23.10 | 22.70 | 22.73 | 2,111,484 | +0.10(+0.44%) |
Oct 31, 2017 | 22.64 | 22.75 | 22.57 | 22.63 | 1,919,626 | +0.12(+0.52%) |
Oct 30, 2017 | 22.31 | 22.59 | 22.26 | 22.51 | 2,344,426 | +0.39(+1.76%) |
Oct 27, 2017 | 21.61 | 22.14 | 21.51 | 22.12 | 3,573,130 | +0.42(+1.91%) |
Oct 26, 2017 | 21.95 | 21.95 | 21.66 | 21.70 | 2,792,366 | +0.14(+0.65%) |
Oct 25, 2017 | 21.95 | 21.96 | 21.54 | 21.56 | 2,758,840 | -0.47(-2.15%) |
Oct 24, 2017 | 22.09 | 22.15 | 22.01 | 22.04 | 2,527,838 | +0.28(+1.30%) |
Oct 23, 2017 | 21.90 | 21.97 | 21.75 | 21.75 | 2,231,387 | -0.07(-0.34%) |
Oct 20, 2017 | 21.80 | 21.95 | 21.73 | 21.83 | 2,530,902 | -0.07(-0.30%) |
Oct 19, 2017 | 22.00 | 22.09 | 21.89 | 21.90 | 3,284,509 | -0.10(-0.45%) |
Oct 18, 2017 | 22.22 | 22.31 | 22.00 | 22.00 | 2,179,922 | -0.37(-1.67%) |
Oct 17, 2017 | 22.53 | 22.68 | 22.37 | 22.37 | 1,729,947 | -0.26(-1.14%) |
Oct 16, 2017 | 22.99 | 23.09 | 22.54 | 22.63 | 2,151,880 | -0.16(-0.69%) |
Oct 13, 2017 | 23.01 | 23.01 | 22.77 | 22.78 | 1,789,728 | +0.33(+1.48%) |
Oct 12, 2017 | 22.56 | 22.60 | 22.44 | 22.45 | 1,539,194 | -0.17(-0.77%) |
Oct 11, 2017 | 22.63 | 22.70 | 22.58 | 22.63 | 2,106,234 | -0.17(-0.73%) |
Oct 10, 2017 | 23.09 | 23.20 | 22.78 | 22.79 | 2,674,719 | -0.15(-0.65%) |
Oct 09, 2017 | 23.14 | 23.20 | 22.90 | 22.94 | 1,065,538 | -0.22(-0.97%) |
Oct 06, 2017 | 23.10 | 23.32 | 23.07 | 23.17 | 2,417,963 | -0.12(-0.53%) |
Oct 05, 2017 | 23.48 | 23.51 | 23.26 | 23.29 | 1,815,671 | -0.09(-0.39%) |
Oct 04, 2017 | 23.42 | 23.54 | 23.30 | 23.38 | 2,503,424 | -0.02(-0.11%) |
Oct 03, 2017 | 23.56 | 23.57 | 23.38 | 23.41 | 2,414,955 | -0.06(-0.25%) |