Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.41 | 24.41 | 24.41 | 0 | +0.08(+0.33%) | |
Dec 28, 2017 | 24.24 | 24.33 | 24.23 | 24.33 | 370,047 | +0.21(+0.87%) |
Dec 27, 2017 | 24.05 | 24.14 | 24.05 | 24.12 | 319,094 | +0.15(+0.63%) |
Dec 26, 2017 | 23.81 | 24.04 | 23.80 | 23.97 | 808,655 | +0.28(+1.18%) |
Dec 22, 2017 | 23.60 | 23.70 | 23.59 | 23.69 | 400,576 | +0.16(+0.68%) |
Dec 21, 2017 | 23.42 | 23.56 | 23.42 | 23.53 | 293,171 | +0.06(+0.26%) |
Dec 20, 2017 | 23.48 | 23.50 | 23.40 | 23.47 | 603,657 | +0.12(+0.51%) |
Dec 19, 2017 | 23.31 | 23.41 | 23.31 | 23.35 | 300,956 | +0.07(+0.30%) |
Dec 18, 2017 | 23.29 | 23.39 | 23.27 | 23.28 | 265,227 | +0.09(+0.39%) |
Dec 15, 2017 | 23.27 | 23.27 | 23.14 | 23.19 | 151,120 | +0.08(+0.35%) |
Dec 14, 2017 | 23.02 | 23.13 | 23.01 | 23.11 | 486,621 | +0.07(+0.30%) |
Dec 13, 2017 | 23.08 | 23.08 | 22.98 | 23.04 | 423,533 | +0.02(+0.09%) |
Dec 12, 2017 | 23.21 | 23.21 | 22.96 | 23.02 | 947,818 | -0.17(-0.73%) |
Dec 11, 2017 | 23.16 | 23.25 | 23.15 | 23.19 | 1,285,942 | +0.03(+0.13%) |
Dec 08, 2017 | 23.22 | 23.22 | 23.10 | 23.16 | 96,094 | +0.11(+0.48%) |
Dec 07, 2017 | 23.09 | 23.12 | 23.04 | 23.05 | 135,731 | -0.15(-0.65%) |
Dec 06, 2017 | 23.48 | 23.48 | 23.17 | 23.20 | 124,906 | -0.30(-1.28%) |
Dec 05, 2017 | 23.53 | 23.59 | 23.46 | 23.50 | 215,950 | -0.18(-0.76%) |
Dec 04, 2017 | 23.84 | 23.84 | 23.68 | 23.68 | 1,239,379 | -0.27(-1.13%) |
Dec 01, 2017 | 23.87 | 24.07 | 23.85 | 23.95 | 1,050,941 | +0.26(+1.10%) |
Nov 30, 2017 | 23.89 | 23.90 | 23.67 | 23.69 | 415,278 | -0.24(-1.00%) |
Nov 29, 2017 | 23.99 | 24.06 | 23.85 | 23.93 | 447,084 | -0.09(-0.37%) |
Nov 28, 2017 | 24.01 | 24.03 | 23.93 | 24.02 | 774,502 | -0.02(-0.08%) |
Nov 27, 2017 | 24.11 | 24.11 | 23.96 | 24.04 | 113,695 | -0.05(-0.21%) |
Nov 24, 2017 | 24.42 | 24.42 | 24.05 | 24.09 | 51,768 | +0.00(+0.00%) |
Nov 22, 2017 | 24.05 | 24.11 | 24.00 | 24.09 | 99,404 | +0.17(+0.71%) |
Nov 21, 2017 | 23.91 | 23.97 | 23.87 | 23.92 | 206,832 | +0.11(+0.46%) |
Nov 20, 2017 | 23.82 | 23.83 | 23.75 | 23.81 | 97,819 | -0.22(-0.92%) |
Nov 17, 2017 | 23.77 | 24.04 | 23.77 | 24.03 | 86,537 | +0.35(+1.48%) |
Nov 16, 2017 | 23.78 | 23.79 | 23.66 | 23.68 | 60,996 | -0.09(-0.38%) |
Nov 15, 2017 | 23.75 | 23.80 | 23.69 | 23.77 | 286,310 | +0.01(+0.04%) |
Nov 14, 2017 | 24.05 | 24.05 | 23.74 | 23.76 | 207,902 | -0.38(-1.57%) |
Nov 13, 2017 | 24.20 | 24.25 | 24.12 | 24.14 | 43,289 | -0.06(-0.25%) |
Nov 10, 2017 | 24.23 | 24.28 | 24.13 | 24.20 | 53,717 | -0.03(-0.12%) |
Nov 09, 2017 | 24.22 | 24.33 | 24.21 | 24.23 | 252,512 | -0.03(-0.12%) |
Nov 08, 2017 | 24.30 | 24.39 | 24.22 | 24.26 | 96,346 | +0.00(+0.00%) |
Nov 07, 2017 | 24.34 | 24.34 | 24.22 | 24.26 | 53,625 | -0.20(-0.82%) |
Nov 06, 2017 | 24.16 | 24.49 | 24.14 | 24.46 | 325,260 | +0.42(+1.75%) |
Nov 03, 2017 | 24.05 | 24.09 | 23.89 | 24.04 | 129,770 | +0.03(+0.12%) |
Nov 02, 2017 | 24.00 | 24.02 | 23.91 | 24.01 | 109,642 | +0.07(+0.29%) |
Nov 01, 2017 | 23.94 | 24.03 | 23.87 | 23.94 | 238,733 | +0.08(+0.34%) |
Oct 31, 2017 | 23.79 | 23.87 | 23.72 | 23.86 | 198,430 | +0.06(+0.25%) |
Oct 30, 2017 | 23.77 | 23.83 | 23.74 | 23.80 | 531,192 | +0.04(+0.17%) |
Oct 27, 2017 | 23.55 | 23.76 | 23.52 | 23.76 | 77,743 | +0.02(+0.08%) |
Oct 26, 2017 | 23.72 | 23.75 | 23.63 | 23.74 | 104,417 | +0.01(+0.04%) |
Oct 25, 2017 | 23.75 | 23.81 | 23.72 | 23.73 | 241,698 | -0.05(-0.21%) |
Oct 24, 2017 | 23.61 | 23.81 | 23.61 | 23.78 | 90,612 | +0.13(+0.55%) |
Oct 23, 2017 | 23.59 | 23.66 | 23.58 | 23.65 | 38,957 | +0.12(+0.51%) |
Oct 20, 2017 | 23.61 | 23.62 | 23.46 | 23.53 | 45,884 | -0.03(-0.13%) |
Oct 19, 2017 | 23.47 | 23.61 | 23.47 | 23.56 | 77,193 | +0.02(+0.08%) |
Oct 18, 2017 | 23.58 | 23.61 | 23.50 | 23.54 | 69,668 | -0.07(-0.30%) |
Oct 17, 2017 | 23.70 | 23.71 | 23.57 | 23.61 | 536,918 | -0.15(-0.63%) |
Oct 16, 2017 | 23.82 | 23.87 | 23.73 | 23.76 | 148,885 | +0.05(+0.21%) |
Oct 13, 2017 | 23.67 | 23.73 | 23.62 | 23.71 | 66,848 | +0.22(+0.94%) |
Oct 12, 2017 | 23.36 | 23.54 | 23.33 | 23.49 | 99,710 | +0.10(+0.43%) |
Oct 11, 2017 | 23.40 | 23.40 | 23.34 | 23.39 | 63,016 | +0.01(+0.04%) |
Oct 10, 2017 | 23.36 | 23.42 | 23.36 | 23.38 | 57,902 | +0.23(+0.99%) |
Oct 09, 2017 | 23.13 | 23.19 | 23.12 | 23.15 | 102,025 | +0.04(+0.17%) |
Oct 06, 2017 | 23.10 | 23.13 | 23.03 | 23.11 | 372,689 | -0.17(-0.73%) |
Oct 05, 2017 | 23.24 | 23.36 | 23.24 | 23.28 | 68,710 | +0.19(+0.82%) |
Oct 04, 2017 | 23.14 | 23.16 | 23.07 | 23.09 | 218,821 | +0.05(+0.22%) |
Oct 03, 2017 | 23.02 | 23.09 | 23.02 | 23.04 | 1,097,897 | +0.04(+0.17%) |