Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.08 | 24.08 | 24.08 | 171 | -0.19(-0.78%) | |
Dec 28, 2017 | 24.25 | 24.27 | 24.21 | 24.27 | 1,391 | +0.06(+0.25%) |
Dec 26, 2017 | 24.21 | 24.21 | 24.21 | 97 | +0.11(+0.46%) | |
Dec 22, 2017 | 24.08 | 24.10 | 24.08 | 24.10 | 625 | +0.18(+0.75%) |
Dec 21, 2017 | 24.03 | 24.17 | 23.92 | 23.92 | 4,579 | +0.14(+0.59%) |
Dec 20, 2017 | 24.00 | 24.00 | 23.78 | 23.78 | 1,196 | -0.29(-1.22%) |
Dec 19, 2017 | 24.02 | 24.07 | 24.02 | 24.07 | 569 | -0.41(-1.66%) |
Dec 18, 2017 | 24.45 | 24.48 | 24.42 | 24.48 | 858 | +0.34(+1.41%) |
Dec 15, 2017 | 24.21 | 24.21 | 24.08 | 24.14 | 565 | -0.28(-1.15%) |
Dec 14, 2017 | 24.32 | 24.59 | 24.32 | 24.42 | 4,230 | +0.21(+0.86%) |
Dec 13, 2017 | 24.21 | 24.21 | 24.21 | 24.21 | 165 | -0.09(-0.36%) |
Dec 12, 2017 | 24.30 | 24.30 | 24.30 | 24.30 | 713 | +0.15(+0.62%) |
Dec 11, 2017 | 24.00 | 24.15 | 23.94 | 24.15 | 875 | +0.34(+1.45%) |
Dec 08, 2017 | 23.73 | 23.81 | 23.73 | 23.80 | 1,978 | +0.50(+2.17%) |
Dec 07, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | +0.01(+0.05%) |
Dec 06, 2017 | 23.33 | 23.33 | 23.11 | 23.29 | 1,521 | -0.18(-0.77%) |
Dec 05, 2017 | 23.57 | 23.57 | 23.47 | 23.47 | 825 | -0.35(-1.48%) |
Dec 04, 2017 | 23.85 | 23.85 | 23.72 | 23.82 | 700 | +0.02(+0.10%) |
Dec 01, 2017 | 23.75 | 23.80 | 23.75 | 23.80 | 969 | +0.31(+1.32%) |
Nov 30, 2017 | 22.95 | 23.49 | 22.89 | 23.49 | 3,793 | +0.89(+3.94%) |
Nov 29, 2017 | 22.53 | 22.60 | 22.53 | 22.60 | 340 | -0.37(-1.61%) |
Nov 28, 2017 | 22.63 | 23.01 | 22.63 | 22.97 | 969 | -0.15(-0.65%) |
Nov 27, 2017 | 22.62 | 23.25 | 22.62 | 23.12 | 704 | -0.11(-0.47%) |
Nov 24, 2017 | 23.22 | 23.24 | 23.22 | 23.23 | 460 | -0.09(-0.39%) |
Nov 22, 2017 | 23.33 | 23.33 | 23.29 | 23.32 | 725 | +0.26(+1.13%) |
Nov 21, 2017 | 23.32 | 23.33 | 23.05 | 23.06 | 1,515 | -0.27(-1.17%) |
Nov 20, 2017 | 23.21 | 23.34 | 23.21 | 23.33 | 797 | -0.04(-0.16%) |
Nov 17, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 101 | +0.17(+0.73%) |
Nov 16, 2017 | 23.30 | 23.30 | 23.20 | 23.20 | 1,500 | -0.07(-0.30%) |
Nov 15, 2017 | 23.18 | 23.27 | 23.18 | 23.27 | 412 | -0.08(-0.34%) |
Nov 13, 2017 | 23.35 | 23.35 | 23.35 | 72 | -0.43(-1.81%) | |
Nov 09, 2017 | 23.78 | 23.78 | 23.78 | 0 | -0.08(-0.34%) | |
Nov 08, 2017 | 23.62 | 24.22 | 23.62 | 23.86 | 5,318 | -0.42(-1.73%) |
Nov 07, 2017 | 23.90 | 24.31 | 23.90 | 24.28 | 6,326 | +0.53(+2.23%) |
Nov 06, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 172 | +0.03(+0.13%) |
Nov 03, 2017 | 23.67 | 23.72 | 23.58 | 23.72 | 12,899 | +0.17(+0.72%) |
Oct 31, 2017 | 23.55 | 23.55 | 23.55 | 4 | -0.05(-0.21%) | |
Oct 27, 2017 | 23.60 | 23.60 | 23.60 | 1 | +0.45(+1.95%) | |
Oct 26, 2017 | 22.86 | 23.15 | 22.83 | 23.15 | 1,061 | +0.28(+1.22%) |
Oct 25, 2017 | 23.16 | 23.16 | 22.85 | 22.87 | 1,476 | -0.76(-3.22%) |
Oct 24, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 227 | -0.22(-0.92%) |
Oct 20, 2017 | 23.85 | 23.85 | 23.85 | 2 | +0.04(+0.17%) | |
Oct 19, 2017 | 23.77 | 23.81 | 23.77 | 23.81 | 203 | -0.40(-1.66%) |
Oct 17, 2017 | 24.21 | 24.21 | 24.21 | 15 | -0.21(-0.85%) | |
Oct 16, 2017 | 24.38 | 24.42 | 24.38 | 24.42 | 305 | -0.56(-2.25%) |
Oct 12, 2017 | 24.98 | 24.98 | 24.98 | 3 | -0.09(-0.36%) | |
Oct 10, 2017 | 25.07 | 25.07 | 25.07 | 113 | +0.01(+0.04%) | |
Oct 06, 2017 | 25.06 | 25.06 | 25.06 | 1 | -0.16(-0.63%) | |
Oct 05, 2017 | 25.22 | 25.22 | 25.22 | 25.22 | 120 | +0.42(+1.69%) |
Oct 03, 2017 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.01%) |