Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.46 | 23.46 | 23.46 | 0 | -0.34(-1.42%) | |
Dec 28, 2017 | 23.44 | 23.88 | 23.44 | 23.80 | 67,387 | +0.37(+1.56%) |
Dec 27, 2017 | 23.35 | 23.54 | 23.35 | 23.43 | 49,428 | +0.03(+0.12%) |
Dec 26, 2017 | 23.51 | 23.58 | 23.36 | 23.40 | 43,739 | -0.09(-0.39%) |
Dec 22, 2017 | 23.79 | 23.83 | 23.29 | 23.49 | 89,169 | -0.14(-0.58%) |
Dec 21, 2017 | 23.83 | 23.83 | 23.61 | 23.63 | 100,094 | -0.10(-0.42%) |
Dec 20, 2017 | 24.04 | 24.04 | 23.63 | 23.73 | 82,475 | -0.24(-0.99%) |
Dec 19, 2017 | 24.01 | 24.18 | 23.89 | 23.97 | 137,946 | +0.04(+0.15%) |
Dec 18, 2017 | 24.07 | 24.15 | 23.85 | 23.93 | 117,769 | +0.02(+0.08%) |
Dec 15, 2017 | 23.59 | 24.01 | 23.59 | 23.91 | 218,958 | +0.34(+1.43%) |
Dec 14, 2017 | 23.99 | 23.99 | 23.56 | 23.58 | 63,846 | -0.42(-1.75%) |
Dec 13, 2017 | 23.97 | 24.21 | 23.85 | 24.00 | 77,479 | -0.03(-0.11%) |
Dec 12, 2017 | 24.05 | 24.17 | 23.90 | 24.02 | 86,236 | -0.01(-0.04%) |
Dec 11, 2017 | 24.31 | 24.32 | 23.93 | 24.03 | 87,855 | -0.26(-1.09%) |
Dec 08, 2017 | 24.21 | 24.43 | 24.03 | 24.30 | 587,211 | +0.00(+0.00%) |
Dec 07, 2017 | 24.15 | 24.33 | 23.92 | 87,698 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.81 | 24.24 | 23.46 | 24.17 | 110,071 | +0.34(+1.42%) |
Dec 05, 2017 | 23.65 | 23.90 | 23.50 | 23.83 | 86,361 | +0.18(+0.77%) |
Dec 04, 2017 | 23.62 | 23.62 | 23.58 | 23.65 | 72,726 | +0.23(+0.97%) |
Dec 01, 2017 | 23.46 | 23.53 | 23.07 | 23.42 | 96,327 | +0.05(+0.20%) |
Nov 30, 2017 | 23.73 | 23.75 | 23.25 | 23.38 | 115,953 | -0.16(-0.66%) |
Nov 29, 2017 | 23.03 | 23.59 | 22.64 | 23.53 | 153,293 | +0.52(+2.26%) |
Nov 28, 2017 | 22.84 | 23.07 | 22.70 | 23.01 | 86,809 | +0.26(+1.16%) |
Nov 27, 2017 | 22.57 | 22.86 | 22.57 | 22.75 | 75,862 | +0.17(+0.77%) |
Nov 24, 2017 | 22.91 | 22.91 | 22.42 | 22.57 | 39,146 | -0.25(-1.08%) |
Nov 22, 2017 | 22.97 | 22.99 | 22.78 | 22.82 | 43,045 | -0.05(-0.24%) |
Nov 21, 2017 | 22.68 | 22.89 | 22.40 | 22.87 | 104,707 | +0.25(+1.09%) |
Nov 20, 2017 | 22.77 | 22.86 | 22.56 | 22.63 | 67,590 | -0.16(-0.68%) |
Nov 17, 2017 | 22.41 | 22.85 | 22.40 | 22.78 | 150,311 | +0.26(+1.18%) |
Nov 16, 2017 | 22.32 | 22.61 | 22.32 | 22.52 | 147,330 | +0.05(+0.20%) |
Nov 15, 2017 | 22.32 | 22.67 | 22.32 | 22.47 | 132,660 | +0.05(+0.24%) |
Nov 14, 2017 | 22.35 | 22.53 | 22.32 | 22.42 | 57,249 | -0.05(-0.24%) |
Nov 13, 2017 | 22.67 | 23.07 | 22.39 | 22.47 | 75,912 | -0.24(-1.04%) |
Nov 10, 2017 | 22.84 | 22.90 | 22.70 | 22.71 | 60,544 | -0.06(-0.26%) |
Nov 09, 2017 | 22.77 | 22.94 | 22.69 | 22.77 | 78,558 | -0.11(-0.48%) |
Nov 08, 2017 | 23.01 | 23.07 | 22.80 | 22.88 | 68,896 | -0.23(-0.98%) |
Nov 07, 2017 | 23.43 | 23.49 | 22.98 | 23.11 | 102,030 | -0.27(-1.17%) |
Nov 06, 2017 | 23.31 | 23.51 | 23.21 | 23.38 | 63,502 | -0.04(-0.16%) |
Nov 03, 2017 | 23.60 | 23.65 | 23.34 | 23.41 | 53,762 | -0.18(-0.77%) |
Nov 02, 2017 | 23.55 | 23.71 | 23.48 | 23.60 | 84,889 | +0.21(+0.89%) |
Nov 01, 2017 | 23.65 | 23.65 | 23.08 | 23.39 | 100,761 | -0.17(-0.73%) |
Oct 31, 2017 | 23.16 | 23.61 | 23.10 | 23.56 | 78,746 | +0.45(+1.97%) |
Oct 30, 2017 | 23.30 | 23.62 | 22.94 | 23.11 | 109,800 | -0.16(-0.70%) |
Oct 27, 2017 | 23.61 | 23.61 | 23.13 | 23.27 | 106,656 | -0.29(-1.24%) |
Oct 26, 2017 | 21.47 | 23.57 | 21.47 | 23.56 | 314,006 | +1.72(+7.87%) |
Oct 25, 2017 | 22.13 | 22.31 | 21.76 | 21.84 | 164,988 | -0.45(-2.00%) |
Oct 24, 2017 | 22.33 | 22.60 | 22.12 | 22.29 | 241,449 | +0.00(+0.00%) |
Oct 23, 2017 | 22.43 | 22.50 | 22.07 | 22.29 | 140,073 | -0.19(-0.85%) |
Oct 20, 2017 | 22.82 | 22.88 | 22.47 | 22.48 | 135,728 | -0.25(-1.12%) |
Oct 19, 2017 | 22.66 | 22.90 | 22.58 | 22.73 | 85,464 | +0.00(+0.00%) |
Oct 18, 2017 | 22.81 | 22.95 | 22.71 | 22.73 | 40,531 | -0.01(-0.04%) |
Oct 17, 2017 | 23.18 | 23.18 | 22.73 | 22.74 | 107,762 | -0.39(-1.69%) |
Oct 16, 2017 | 23.01 | 23.21 | 22.97 | 23.13 | 62,556 | +0.10(+0.43%) |
Oct 13, 2017 | 23.14 | 23.19 | 23.00 | 23.03 | 57,866 | -0.07(-0.31%) |
Oct 12, 2017 | 23.01 | 23.21 | 22.99 | 23.11 | 30,575 | +0.00(+0.00%) |
Oct 11, 2017 | 23.39 | 23.39 | 23.04 | 23.11 | 36,542 | -0.20(-0.86%) |
Oct 10, 2017 | 23.24 | 23.37 | 23.11 | 23.31 | 59,975 | +0.23(+0.99%) |
Oct 09, 2017 | 23.17 | 23.23 | 23.01 | 23.08 | 52,712 | -0.15(-0.63%) |
Oct 06, 2017 | 23.46 | 23.61 | 23.17 | 23.22 | 71,853 | -0.28(-1.20%) |
Oct 05, 2017 | 23.58 | 23.72 | 23.48 | 23.51 | 170,449 | -0.07(-0.31%) |
Oct 04, 2017 | 23.65 | 23.80 | 23.53 | 23.58 | 88,499 | -0.01(-0.04%) |
Oct 03, 2017 | 23.51 | 23.59 | 23.24 | 23.59 | 79,693 | +0.18(+0.78%) |