Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.17 | 25.17 | 25.17 | 0 | +0.06(+0.25%) | |
Dec 28, 2017 | 25.10 | 25.18 | 25.07 | 25.10 | 482,647 | +0.17(+0.67%) |
Dec 27, 2017 | 24.85 | 24.99 | 24.78 | 24.94 | 408,059 | +0.19(+0.75%) |
Dec 26, 2017 | 24.57 | 24.78 | 24.56 | 24.75 | 424,422 | +0.01(+0.04%) |
Dec 22, 2017 | 24.62 | 24.74 | 24.49 | 24.74 | 472,684 | +0.27(+1.12%) |
Dec 21, 2017 | 24.29 | 24.60 | 24.24 | 24.47 | 1,211,605 | +0.51(+2.14%) |
Dec 20, 2017 | 24.00 | 24.04 | 23.90 | 23.95 | 369,549 | -0.22(-0.92%) |
Dec 19, 2017 | 24.28 | 24.30 | 24.07 | 24.17 | 806,213 | -0.02(-0.07%) |
Dec 18, 2017 | 24.14 | 24.31 | 24.05 | 24.19 | 659,088 | -0.03(-0.11%) |
Dec 15, 2017 | 24.23 | 24.40 | 24.12 | 24.22 | 792,790 | +0.00(+0.00%) |
Dec 14, 2017 | 24.30 | 24.33 | 24.22 | 24.22 | 496,298 | +0.02(+0.07%) |
Dec 13, 2017 | 24.04 | 24.40 | 24.00 | 24.20 | 1,196,232 | +0.40(+1.67%) |
Dec 12, 2017 | 23.81 | 23.85 | 23.71 | 23.80 | 462,676 | -0.17(-0.70%) |
Dec 11, 2017 | 23.92 | 24.02 | 23.89 | 23.97 | 700,371 | +0.02(+0.07%) |
Dec 08, 2017 | 23.90 | 24.00 | 23.87 | 23.95 | 448,600 | +0.11(+0.44%) |
Dec 07, 2017 | 23.64 | 23.87 | 23.53 | 23.85 | 1,194,390 | +0.09(+0.37%) |
Dec 06, 2017 | 23.71 | 23.81 | 23.64 | 23.76 | 715,690 | +0.10(+0.41%) |
Dec 05, 2017 | 23.64 | 23.77 | 23.63 | 23.66 | 499,816 | +0.14(+0.60%) |
Dec 04, 2017 | 23.69 | 23.82 | 23.51 | 23.52 | 612,221 | +0.01(+0.04%) |
Dec 01, 2017 | 23.60 | 23.66 | 23.30 | 23.51 | 830,940 | -0.08(-0.34%) |
Nov 30, 2017 | 23.81 | 23.86 | 23.58 | 23.59 | 1,201,511 | -0.17(-0.71%) |
Nov 29, 2017 | 23.99 | 24.02 | 23.68 | 23.76 | 865,174 | -0.33(-1.36%) |
Nov 28, 2017 | 24.10 | 24.16 | 24.04 | 24.09 | 441,737 | +0.09(+0.37%) |
Nov 27, 2017 | 24.14 | 24.14 | 23.93 | 24.00 | 551,261 | -0.31(-1.27%) |
Nov 24, 2017 | 24.19 | 24.34 | 24.19 | 24.31 | 282,891 | +0.10(+0.40%) |
Nov 22, 2017 | 24.14 | 24.25 | 24.04 | 24.21 | 454,547 | +0.24(+1.00%) |
Nov 21, 2017 | 23.90 | 24.07 | 23.90 | 23.97 | 586,458 | -0.05(-0.22%) |
Nov 20, 2017 | 23.88 | 24.10 | 23.85 | 24.02 | 480,125 | +0.03(+0.11%) |
Nov 17, 2017 | 23.92 | 24.10 | 23.91 | 24.00 | 344,663 | +0.18(+0.74%) |
Nov 16, 2017 | 23.72 | 23.97 | 23.72 | 23.82 | 713,725 | +0.43(+1.85%) |
Nov 15, 2017 | 23.48 | 23.48 | 23.29 | 23.39 | 635,670 | -0.05(-0.23%) |
Nov 14, 2017 | 23.45 | 23.50 | 23.34 | 23.44 | 682,806 | -0.19(-0.79%) |
Nov 13, 2017 | 23.51 | 23.64 | 23.49 | 23.63 | 378,960 | -0.07(-0.30%) |
Nov 10, 2017 | 23.71 | 23.75 | 23.58 | 23.70 | 675,440 | -0.18(-0.74%) |
Nov 09, 2017 | 23.87 | 23.89 | 23.64 | 23.87 | 961,159 | -0.12(-0.52%) |
Nov 08, 2017 | 23.96 | 24.05 | 23.87 | 24.00 | 382,591 | +0.09(+0.37%) |
Nov 07, 2017 | 24.05 | 24.08 | 23.87 | 23.91 | 752,946 | -0.22(-0.92%) |
Nov 06, 2017 | 23.99 | 24.15 | 23.99 | 24.13 | 334,570 | +0.25(+1.04%) |
Nov 03, 2017 | 24.01 | 24.05 | 23.77 | 23.88 | 441,802 | -0.10(-0.41%) |
Nov 02, 2017 | 23.83 | 24.01 | 23.80 | 23.98 | 489,923 | +0.26(+1.08%) |
Nov 01, 2017 | 23.68 | 23.84 | 23.68 | 23.72 | 590,099 | +0.12(+0.49%) |
Oct 31, 2017 | 23.53 | 23.64 | 23.53 | 23.61 | 405,131 | +0.21(+0.91%) |
Oct 30, 2017 | 23.45 | 23.55 | 23.37 | 23.40 | 394,753 | -0.14(-0.60%) |
Oct 27, 2017 | 23.34 | 23.62 | 23.30 | 23.54 | 918,536 | +0.06(+0.26%) |
Oct 26, 2017 | 23.56 | 23.73 | 23.47 | 23.48 | 572,504 | -0.10(-0.41%) |
Oct 25, 2017 | 23.62 | 23.64 | 23.35 | 23.57 | 881,989 | +0.09(+0.38%) |
Oct 24, 2017 | 23.57 | 23.58 | 23.44 | 23.48 | 447,714 | -0.04(-0.19%) |
Oct 23, 2017 | 23.59 | 23.67 | 23.49 | 23.53 | 333,462 | -0.09(-0.37%) |
Oct 20, 2017 | 23.63 | 23.68 | 23.50 | 23.62 | 262,307 | +0.10(+0.41%) |
Oct 19, 2017 | 23.47 | 23.57 | 23.41 | 23.52 | 461,709 | -0.06(-0.26%) |
Oct 18, 2017 | 23.67 | 23.73 | 23.56 | 23.58 | 449,512 | -0.14(-0.60%) |
Oct 17, 2017 | 23.72 | 23.75 | 23.57 | 23.72 | 1,446,231 | -0.13(-0.56%) |
Oct 16, 2017 | 23.86 | 23.96 | 23.79 | 23.86 | 271,065 | -0.02(-0.07%) |
Oct 13, 2017 | 23.80 | 23.95 | 23.80 | 23.87 | 627,564 | +0.27(+1.12%) |
Oct 12, 2017 | 23.68 | 23.68 | 23.57 | 23.61 | 360,587 | +0.12(+0.53%) |
Oct 11, 2017 | 23.42 | 23.48 | 23.31 | 23.48 | 688,615 | -0.19(-0.82%) |
Oct 10, 2017 | 23.55 | 23.72 | 23.55 | 23.68 | 602,410 | +0.16(+0.68%) |
Oct 09, 2017 | 23.49 | 23.54 | 23.43 | 23.52 | 310,211 | +0.08(+0.34%) |
Oct 06, 2017 | 23.46 | 23.48 | 23.28 | 23.44 | 863,310 | -0.27(-1.16%) |
Oct 05, 2017 | 23.57 | 23.73 | 23.57 | 23.71 | 609,901 | +0.03(+0.11%) |
Oct 04, 2017 | 23.67 | 23.77 | 23.67 | 23.69 | 384,492 | +0.04(+0.15%) |
Oct 03, 2017 | 23.64 | 23.69 | 23.55 | 23.65 | 718,531 | +0.20(+0.87%) |