Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.79 | 21.79 | 21.79 | 0 | -0.25(-1.11%) | |
Dec 28, 2017 | 22.59 | 22.67 | 22.03 | 22.03 | 6,261 | -0.10(-0.46%) |
Dec 27, 2017 | 22.19 | 22.24 | 22.07 | 22.13 | 2,824 | +0.01(+0.04%) |
Dec 26, 2017 | 22.16 | 22.43 | 22.00 | 22.13 | 12,883 | -0.03(-0.14%) |
Dec 22, 2017 | 22.50 | 22.65 | 22.16 | 22.16 | 26,894 | -0.32(-1.41%) |
Dec 21, 2017 | 22.63 | 23.19 | 22.47 | 22.47 | 6,553 | -0.06(-0.28%) |
Dec 20, 2017 | 23.58 | 23.58 | 22.54 | 22.54 | 3,155 | -0.02(-0.11%) |
Dec 19, 2017 | 23.66 | 23.66 | 22.56 | 22.56 | 7,829 | -1.09(-4.62%) |
Dec 18, 2017 | 24.03 | 24.49 | 23.34 | 23.65 | 22,262 | -0.34(-1.42%) |
Dec 15, 2017 | 22.49 | 24.14 | 22.48 | 23.99 | 72,965 | +1.44(+6.39%) |
Dec 14, 2017 | 22.97 | 23.03 | 22.55 | 22.55 | 6,277 | -0.51(-2.20%) |
Dec 13, 2017 | 22.87 | 23.26 | 22.22 | 23.06 | 13,163 | +0.22(+0.97%) |
Dec 12, 2017 | 22.97 | 23.16 | 22.54 | 22.84 | 5,778 | +0.05(+0.21%) |
Dec 11, 2017 | 22.71 | 23.27 | 22.55 | 22.79 | 47,828 | +0.03(+0.14%) |
Dec 08, 2017 | 22.70 | 23.20 | 22.67 | 22.76 | 3,405 | -0.23(-1.00%) |
Dec 07, 2017 | 23.11 | 23.70 | 22.99 | 22.99 | 7,533 | -0.03(-0.14%) |
Dec 06, 2017 | 22.93 | 23.33 | 22.85 | 23.02 | 12,689 | +0.17(+0.73%) |
Dec 05, 2017 | 22.71 | 23.35 | 22.43 | 22.85 | 11,788 | +0.18(+0.80%) |
Dec 04, 2017 | 23.80 | 23.80 | 22.47 | 22.67 | 15,289 | -0.80(-3.41%) |
Dec 01, 2017 | 23.82 | 23.31 | 23.47 | 9,538 | -0.40(-1.66%) | |
Nov 30, 2017 | 23.07 | 24.10 | 23.03 | 23.87 | 14,252 | +0.37(+1.58%) |
Nov 29, 2017 | 23.61 | 22.97 | 23.50 | 4,146 | +0.52(+2.27%) | |
Nov 28, 2017 | 22.94 | 23.15 | 22.92 | 22.97 | 18,840 | +0.18(+0.80%) |
Nov 27, 2017 | 22.49 | 23.19 | 22.49 | 22.79 | 2,528 | +0.25(+1.12%) |
Nov 24, 2017 | 22.89 | 22.89 | 22.21 | 22.54 | 10,464 | -0.35(-1.52%) |
Nov 22, 2017 | 23.47 | 23.53 | 22.61 | 22.89 | 10,051 | -0.85(-3.60%) |
Nov 21, 2017 | 23.43 | 23.74 | 23.27 | 23.74 | 5,630 | +0.24(+1.01%) |
Nov 20, 2017 | 23.52 | 23.80 | 23.44 | 23.50 | 13,705 | -0.02(-0.10%) |
Nov 17, 2017 | 22.85 | 23.74 | 22.47 | 23.53 | 12,280 | +0.49(+2.13%) |
Nov 16, 2017 | 23.88 | 23.95 | 22.78 | 23.04 | 31,761 | -0.45(-1.92%) |
Nov 15, 2017 | 23.64 | 23.76 | 23.28 | 23.49 | 13,993 | -0.28(-1.17%) |
Nov 14, 2017 | 24.14 | 24.14 | 23.17 | 23.76 | 11,494 | -0.35(-1.44%) |
Nov 13, 2017 | 24.14 | 24.21 | 23.51 | 24.11 | 26,964 | -0.06(-0.23%) |
Nov 10, 2017 | 24.02 | 24.45 | 23.95 | 24.17 | 6,868 | -0.02(-0.07%) |
Nov 09, 2017 | 23.54 | 24.34 | 23.54 | 24.18 | 19,811 | +0.23(+0.96%) |
Nov 08, 2017 | 24.45 | 24.45 | 23.66 | 23.95 | 27,242 | -0.63(-2.57%) |
Nov 07, 2017 | 24.84 | 24.84 | 24.53 | 24.59 | 18,415 | -0.38(-1.52%) |
Nov 06, 2017 | 24.79 | 25.13 | 24.66 | 24.97 | 6,908 | +0.10(+0.41%) |
Nov 03, 2017 | 24.86 | 25.05 | 24.55 | 24.86 | 14,470 | -0.11(-0.44%) |
Nov 02, 2017 | 24.53 | 26.19 | 24.53 | 24.97 | 18,193 | +0.36(+1.45%) |
Nov 01, 2017 | 25.13 | 25.13 | 24.53 | 24.62 | 4,916 | -0.42(-1.68%) |
Oct 31, 2017 | 25.06 | 25.20 | 24.85 | 25.04 | 13,733 | +0.20(+0.80%) |
Oct 30, 2017 | 25.48 | 25.62 | 24.70 | 24.84 | 8,747 | -0.63(-2.46%) |
Oct 27, 2017 | 24.89 | 25.49 | 24.89 | 25.47 | 10,473 | +0.72(+2.91%) |
Oct 26, 2017 | 25.08 | 25.24 | 24.75 | 24.75 | 14,826 | -0.36(-1.42%) |
Oct 25, 2017 | 25.47 | 25.47 | 24.89 | 25.10 | 12,957 | -0.25(-0.97%) |
Oct 24, 2017 | 25.43 | 25.66 | 25.15 | 25.35 | 11,254 | -0.08(-0.31%) |
Oct 23, 2017 | 26.07 | 26.48 | 25.32 | 25.43 | 19,325 | -0.38(-1.46%) |
Oct 20, 2017 | 25.82 | 26.08 | 25.51 | 25.80 | 16,155 | +0.24(+0.94%) |
Oct 19, 2017 | 24.41 | 25.86 | 24.41 | 25.56 | 18,233 | -0.09(-0.35%) |
Oct 18, 2017 | 25.16 | 26.09 | 25.11 | 25.65 | 13,671 | +0.35(+1.39%) |
Oct 17, 2017 | 25.37 | 25.40 | 24.08 | 25.30 | 41,198 | +0.25(+0.99%) |
Oct 16, 2017 | 25.16 | 25.50 | 24.10 | 25.05 | 10,194 | +0.04(+0.18%) |
Oct 13, 2017 | 24.52 | 25.25 | 23.63 | 25.01 | 10,245 | +0.65(+2.65%) |
Oct 12, 2017 | 24.21 | 24.58 | 23.84 | 24.36 | 19,120 | +0.18(+0.74%) |
Oct 11, 2017 | 24.14 | 24.21 | 23.79 | 24.18 | 9,962 | -0.07(-0.28%) |
Oct 10, 2017 | 23.70 | 24.44 | 23.70 | 24.25 | 23,214 | +0.39(+1.64%) |
Oct 09, 2017 | 23.74 | 23.98 | 23.74 | 23.86 | 7,381 | +0.01(+0.06%) |
Oct 06, 2017 | 23.94 | 23.98 | 23.52 | 23.84 | 8,971 | -0.15(-0.63%) |
Oct 05, 2017 | 24.00 | 24.08 | 23.67 | 23.99 | 18,414 | +0.16(+0.66%) |
Oct 04, 2017 | 23.35 | 23.95 | 23.35 | 23.83 | 12,994 | +0.08(+0.35%) |
Oct 03, 2017 | 23.41 | 24.01 | 23.37 | 23.75 | 10,077 | +0.43(+1.83%) |