Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.17 | 24.17 | 24.17 | 0 | -0.19(-0.78%) | |
Dec 28, 2017 | 24.38 | 24.43 | 24.34 | 24.36 | 517,592 | +0.01(+0.03%) |
Dec 27, 2017 | 24.35 | 24.42 | 24.31 | 24.35 | 555,912 | -0.10(-0.39%) |
Dec 26, 2017 | 24.36 | 24.53 | 24.36 | 24.45 | 444,362 | +0.05(+0.20%) |
Dec 22, 2017 | 24.28 | 24.40 | 24.27 | 24.40 | 568,295 | +0.06(+0.26%) |
Dec 21, 2017 | 24.23 | 24.40 | 24.20 | 24.34 | 415,312 | +0.09(+0.36%) |
Dec 20, 2017 | 24.32 | 24.35 | 24.23 | 24.25 | 434,718 | -0.09(-0.36%) |
Dec 19, 2017 | 24.39 | 24.41 | 24.27 | 24.34 | 1,120,826 | -0.02(-0.07%) |
Dec 18, 2017 | 24.32 | 24.47 | 24.31 | 24.35 | 735,781 | +0.37(+1.55%) |
Dec 15, 2017 | 24.03 | 24.08 | 23.91 | 23.98 | 599,030 | -0.09(-0.39%) |
Dec 14, 2017 | 24.35 | 24.39 | 24.07 | 24.08 | 733,902 | -0.32(-1.29%) |
Dec 13, 2017 | 24.42 | 24.47 | 24.31 | 24.39 | 752,135 | -0.23(-0.93%) |
Dec 12, 2017 | 24.58 | 24.66 | 24.54 | 24.62 | 534,992 | -0.13(-0.51%) |
Dec 11, 2017 | 24.75 | 24.78 | 24.70 | 24.75 | 812,828 | -0.01(-0.03%) |
Dec 08, 2017 | 24.72 | 24.79 | 24.66 | 24.76 | 767,183 | +0.32(+1.29%) |
Dec 07, 2017 | 24.36 | 24.54 | 24.35 | 24.44 | 1,452,469 | +0.14(+0.58%) |
Dec 06, 2017 | 24.34 | 24.37 | 24.30 | 24.30 | 1,218,688 | -0.08(-0.32%) |
Dec 05, 2017 | 24.42 | 24.52 | 24.34 | 24.38 | 862,323 | +0.02(+0.10%) |
Dec 04, 2017 | 24.46 | 24.49 | 24.33 | 24.35 | 908,783 | -0.02(-0.06%) |
Dec 01, 2017 | 24.35 | 24.44 | 24.27 | 24.37 | 1,691,068 | -0.12(-0.48%) |
Nov 30, 2017 | 24.61 | 24.65 | 24.48 | 24.49 | 830,344 | +0.14(+0.58%) |
Nov 29, 2017 | 24.48 | 24.52 | 24.34 | 24.35 | 797,545 | -0.04(-0.16%) |
Nov 28, 2017 | 24.34 | 24.44 | 24.30 | 24.39 | 793,318 | +0.06(+0.23%) |
Nov 27, 2017 | 24.46 | 24.46 | 24.31 | 24.33 | 531,942 | -0.27(-1.09%) |
Nov 24, 2017 | 24.66 | 24.68 | 24.59 | 24.60 | 621,621 | +0.29(+1.20%) |
Nov 22, 2017 | 24.35 | 24.40 | 24.23 | 24.31 | 580,973 | +0.16(+0.65%) |
Nov 21, 2017 | 24.16 | 24.23 | 24.13 | 24.15 | 583,314 | +0.21(+0.89%) |
Nov 20, 2017 | 23.97 | 24.01 | 23.90 | 23.94 | 599,239 | -0.03(-0.13%) |
Nov 17, 2017 | 23.94 | 24.05 | 23.92 | 23.97 | 756,442 | -0.12(-0.49%) |
Nov 16, 2017 | 24.03 | 24.11 | 23.97 | 24.09 | 1,176,425 | +0.05(+0.20%) |
Nov 15, 2017 | 23.97 | 24.12 | 23.89 | 24.04 | 724,322 | -0.15(-0.62%) |
Nov 14, 2017 | 24.16 | 24.23 | 24.08 | 24.19 | 816,421 | +0.04(+0.16%) |
Nov 13, 2017 | 23.98 | 24.17 | 23.98 | 24.15 | 1,305,696 | -0.16(-0.65%) |
Nov 10, 2017 | 24.35 | 24.36 | 24.22 | 24.31 | 1,990,805 | -0.03(-0.13%) |
Nov 09, 2017 | 24.27 | 24.38 | 24.21 | 24.34 | 758,634 | -0.10(-0.42%) |
Nov 08, 2017 | 24.39 | 24.50 | 24.32 | 24.44 | 744,891 | -0.11(-0.45%) |
Nov 07, 2017 | 24.66 | 24.73 | 24.50 | 24.55 | 1,146,173 | -0.10(-0.42%) |
Nov 06, 2017 | 24.57 | 24.68 | 24.55 | 24.65 | 384,399 | +0.00(+0.00%) |
Nov 03, 2017 | 24.76 | 24.76 | 24.60 | 24.65 | 1,023,192 | -0.17(-0.67%) |
Nov 02, 2017 | 24.73 | 24.86 | 24.70 | 24.82 | 1,268,230 | +0.24(+0.96%) |
Nov 01, 2017 | 24.66 | 24.73 | 24.56 | 24.58 | 1,143,354 | +0.13(+0.55%) |
Oct 31, 2017 | 24.41 | 24.51 | 24.41 | 24.45 | 536,730 | +0.09(+0.39%) |
Oct 30, 2017 | 24.23 | 24.37 | 24.23 | 24.35 | 695,751 | +0.18(+0.75%) |
Oct 27, 2017 | 24.18 | 24.24 | 24.09 | 24.17 | 1,246,491 | -0.27(-1.10%) |
Oct 26, 2017 | 24.50 | 24.56 | 24.41 | 24.44 | 2,163,345 | +0.00(+0.00%) |
Oct 25, 2017 | 24.50 | 24.55 | 24.34 | 24.44 | 818,730 | -0.09(-0.35%) |
Oct 24, 2017 | 24.43 | 24.61 | 24.43 | 24.53 | 930,077 | +0.36(+1.50%) |
Oct 23, 2017 | 24.27 | 24.30 | 24.16 | 24.16 | 469,756 | -0.13(-0.52%) |
Oct 20, 2017 | 24.29 | 24.35 | 24.27 | 24.29 | 503,406 | +0.01(+0.03%) |
Oct 19, 2017 | 24.16 | 24.30 | 24.12 | 24.28 | 2,047,909 | -0.07(-0.29%) |
Oct 18, 2017 | 24.24 | 24.38 | 24.24 | 24.35 | 591,379 | +0.11(+0.46%) |
Oct 17, 2017 | 24.37 | 24.37 | 24.22 | 24.24 | 5,704,255 | -0.17(-0.71%) |
Oct 16, 2017 | 24.49 | 24.51 | 24.42 | 24.42 | 642,062 | -0.05(-0.19%) |
Oct 13, 2017 | 24.54 | 24.54 | 24.44 | 24.46 | 1,484,835 | -0.01(-0.03%) |
Oct 12, 2017 | 24.54 | 24.54 | 24.44 | 24.47 | 906,234 | -0.24(-0.99%) |
Oct 11, 2017 | 24.57 | 24.73 | 24.57 | 24.72 | 1,050,132 | +0.19(+0.77%) |
Oct 10, 2017 | 24.40 | 24.54 | 24.33 | 24.53 | 1,723,465 | +0.25(+1.04%) |
Oct 09, 2017 | 24.33 | 24.38 | 24.27 | 24.27 | 2,955,782 | -0.02(-0.10%) |
Oct 06, 2017 | 24.24 | 24.33 | 24.20 | 24.30 | 3,079,357 | -0.08(-0.32%) |
Oct 05, 2017 | 24.31 | 24.46 | 24.29 | 24.38 | 3,084,208 | +0.06(+0.26%) |
Oct 04, 2017 | 24.43 | 24.46 | 24.31 | 24.31 | 2,895,633 | -0.39(-1.60%) |
Oct 03, 2017 | 24.63 | 24.71 | 24.62 | 24.71 | 720,142 | +0.01(+0.03%) |