Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.03 | 24.03 | 24.03 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 24.02 | 24.03 | 24.00 | 24.01 | 531,089 | -0.00(-0.02%) |
Dec 27, 2017 | 23.99 | 24.02 | 23.96 | 24.02 | 945,060 | +0.05(+0.23%) |
Dec 26, 2017 | 23.94 | 23.96 | 23.92 | 23.96 | 453,692 | +0.05(+0.21%) |
Dec 22, 2017 | 23.95 | 23.95 | 23.90 | 23.91 | 430,580 | +0.00(+0.00%) |
Dec 21, 2017 | 23.91 | 23.92 | 23.88 | 23.91 | 884,539 | +0.00(+0.00%) |
Dec 20, 2017 | 23.92 | 23.92 | 23.88 | 23.91 | 794,892 | -0.04(-0.17%) |
Dec 19, 2017 | 23.99 | 24.00 | 23.91 | 23.96 | 711,668 | -0.08(-0.32%) |
Dec 18, 2017 | 24.06 | 24.06 | 24.01 | 24.03 | 709,786 | -0.02(-0.10%) |
Dec 15, 2017 | 24.04 | 24.06 | 24.03 | 24.06 | 320,153 | +0.00(+0.02%) |
Dec 14, 2017 | 24.04 | 24.05 | 24.01 | 24.05 | 422,305 | +0.02(+0.07%) |
Dec 13, 2017 | 24.01 | 24.04 | 23.98 | 24.04 | 1,033,151 | +0.06(+0.24%) |
Dec 12, 2017 | 23.99 | 23.99 | 23.94 | 23.98 | 400,454 | +0.01(+0.03%) |
Dec 11, 2017 | 24.01 | 24.04 | 23.97 | 23.97 | 470,318 | -0.02(-0.10%) |
Dec 08, 2017 | 24.02 | 24.02 | 23.98 | 23.99 | 670,105 | -0.02(-0.07%) |
Dec 07, 2017 | 24.04 | 24.06 | 24.00 | 24.01 | 427,927 | -0.02(-0.10%) |
Dec 06, 2017 | 24.06 | 24.07 | 24.03 | 24.04 | 739,367 | +0.03(+0.14%) |
Dec 05, 2017 | 23.98 | 23.99 | 23.96 | 24.00 | 2,425,607 | +0.01(+0.04%) |
Dec 04, 2017 | 23.97 | 24.00 | 23.95 | 23.99 | 622,023 | +0.02(+0.10%) |
Dec 01, 2017 | 23.93 | 24.02 | 23.91 | 23.97 | 1,058,024 | +0.04(+0.15%) |
Nov 30, 2017 | 23.95 | 23.96 | 23.91 | 23.93 | 518,053 | -0.03(-0.14%) |
Nov 29, 2017 | 23.97 | 23.97 | 23.94 | 23.97 | 817,550 | -0.04(-0.17%) |
Nov 28, 2017 | 24.02 | 24.03 | 23.99 | 24.01 | 566,541 | +0.01(+0.03%) |
Nov 27, 2017 | 24.02 | 24.02 | 23.98 | 24.00 | 452,704 | -0.02(-0.07%) |
Nov 24, 2017 | 24.02 | 24.02 | 23.98 | 24.02 | 93,807 | +0.00(+0.00%) |
Nov 22, 2017 | 23.98 | 24.02 | 23.97 | 24.02 | 726,541 | +0.07(+0.31%) |
Nov 21, 2017 | 23.95 | 23.97 | 23.93 | 23.94 | 667,047 | -0.02(-0.07%) |
Nov 20, 2017 | 23.95 | 23.96 | 23.93 | 23.96 | 597,967 | -0.01(-0.03%) |
Nov 17, 2017 | 23.93 | 23.97 | 23.93 | 23.97 | 540,218 | +0.02(+0.10%) |
Nov 16, 2017 | 23.95 | 23.97 | 23.93 | 23.94 | 274,018 | -0.03(-0.14%) |
Nov 15, 2017 | 23.96 | 23.98 | 23.92 | 23.97 | 305,760 | +0.06(+0.24%) |
Nov 14, 2017 | 23.90 | 23.92 | 23.89 | 23.92 | 411,715 | +0.02(+0.07%) |
Nov 13, 2017 | 23.92 | 23.92 | 23.89 | 23.90 | 284,858 | -0.01(-0.03%) |
Nov 10, 2017 | 23.94 | 23.96 | 23.91 | 23.91 | 344,031 | -0.09(-0.38%) |
Nov 09, 2017 | 23.98 | 24.01 | 23.97 | 24.00 | 554,269 | -0.02(-0.10%) |
Nov 08, 2017 | 24.02 | 24.03 | 23.98 | 24.02 | 586,059 | +0.00(+0.00%) |
Nov 07, 2017 | 24.02 | 24.04 | 23.99 | 24.02 | 515,522 | +0.00(+0.00%) |
Nov 06, 2017 | 24.02 | 24.03 | 24.00 | 24.02 | 290,760 | +0.03(+0.14%) |
Nov 03, 2017 | 23.97 | 24.01 | 23.97 | 23.99 | 198,511 | +0.01(+0.04%) |
Nov 02, 2017 | 23.97 | 23.99 | 23.94 | 23.98 | 460,040 | +0.04(+0.17%) |
Nov 01, 2017 | 23.95 | 23.98 | 23.92 | 23.94 | 240,805 | +0.01(+0.05%) |
Oct 31, 2017 | 23.96 | 23.96 | 23.93 | 23.93 | 451,501 | -0.03(-0.11%) |
Oct 30, 2017 | 23.92 | 23.96 | 23.90 | 23.96 | 249,331 | +0.06(+0.25%) |
Oct 27, 2017 | 23.84 | 23.89 | 23.84 | 23.89 | 419,373 | +0.04(+0.17%) |
Oct 26, 2017 | 23.90 | 23.90 | 23.83 | 23.85 | 500,167 | -0.02(-0.07%) |
Oct 25, 2017 | 23.85 | 23.88 | 23.82 | 23.87 | 550,447 | -0.03(-0.14%) |
Oct 24, 2017 | 23.92 | 23.92 | 23.89 | 23.90 | 253,950 | +0.02(+0.07%) |
Oct 23, 2017 | 23.94 | 23.96 | 23.87 | 23.89 | 606,195 | -0.03(-0.14%) |
Oct 20, 2017 | 23.92 | 23.93 | 23.90 | 23.92 | 210,210 | -0.05(-0.21%) |
Oct 19, 2017 | 23.96 | 24.00 | 23.94 | 23.97 | 164,348 | +0.03(+0.14%) |
Oct 18, 2017 | 23.94 | 23.97 | 23.93 | 23.94 | 113,432 | -0.06(-0.24%) |
Oct 17, 2017 | 23.98 | 24.00 | 23.95 | 23.99 | 63,984 | -0.01(-0.03%) |
Oct 16, 2017 | 23.97 | 24.01 | 23.97 | 24.00 | 27,870 | -0.00(-0.02%) |
Oct 13, 2017 | 23.99 | 24.02 | 23.98 | 24.01 | 75,023 | +0.07(+0.28%) |
Oct 12, 2017 | 23.94 | 23.95 | 23.92 | 23.94 | 69,453 | +0.01(+0.05%) |
Oct 11, 2017 | 23.95 | 23.95 | 23.92 | 23.93 | 28,899 | +0.02(+0.09%) |
Oct 10, 2017 | 23.92 | 23.95 | 23.91 | 23.91 | 420,237 | +0.01(+0.05%) |
Oct 09, 2017 | 23.91 | 23.92 | 23.89 | 23.89 | 25,525 | -0.00(-0.02%) |
Oct 06, 2017 | 23.87 | 23.93 | 23.84 | 23.90 | 361,753 | -0.02(-0.07%) |
Oct 05, 2017 | 23.95 | 23.95 | 23.91 | 23.92 | 46,203 | -0.05(-0.23%) |
Oct 04, 2017 | 23.95 | 23.97 | 23.93 | 23.97 | 55,484 | +0.02(+0.09%) |
Oct 03, 2017 | 23.93 | 23.96 | 23.93 | 23.95 | 60,986 | +0.02(+0.10%) |