Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.54 | 23.54 | 23.54 | 0 | +0.27(+1.18%) | |
Dec 28, 2017 | 23.18 | 23.30 | 23.17 | 23.27 | 3,623 | +0.17(+0.74%) |
Dec 27, 2017 | 22.93 | 23.11 | 22.93 | 23.10 | 6,237 | +0.09(+0.41%) |
Dec 26, 2017 | 23.44 | 23.58 | 22.67 | 23.00 | 20,696 | -0.15(-0.64%) |
Dec 22, 2017 | 23.16 | 23.46 | 23.14 | 23.15 | 9,383 | +0.13(+0.57%) |
Dec 21, 2017 | 23.21 | 23.34 | 22.87 | 23.02 | 7,398 | -0.98(-4.09%) |
Dec 20, 2017 | 24.57 | 24.67 | 23.92 | 24.00 | 17,442 | -0.61(-2.47%) |
Dec 19, 2017 | 25.68 | 25.68 | 24.61 | 24.61 | 11,571 | -1.35(-5.21%) |
Dec 18, 2017 | 26.82 | 26.83 | 25.93 | 25.96 | 7,746 | -0.70(-2.61%) |
Dec 14, 2017 | 26.66 | 26.66 | 26.66 | 1 | +0.01(+0.03%) | |
Dec 13, 2017 | 26.81 | 26.91 | 26.64 | 26.65 | 992 | +0.14(+0.51%) |
Dec 12, 2017 | 27.59 | 27.59 | 26.50 | 26.51 | 9,365 | -0.78(-2.85%) |
Dec 11, 2017 | 27.31 | 27.31 | 27.29 | 27.29 | 1,222 | +0.08(+0.30%) |
Dec 08, 2017 | 26.86 | 27.21 | 26.86 | 27.21 | 1,212 | +0.37(+1.36%) |
Dec 07, 2017 | 26.62 | 26.84 | 26.62 | 26.84 | 1,023 | -0.12(-0.44%) |
Dec 06, 2017 | 26.92 | 27.07 | 26.92 | 26.96 | 2,046 | +0.26(+0.95%) |
Dec 05, 2017 | 26.86 | 26.86 | 26.35 | 26.71 | 2,110 | -1.48(-5.27%) |
Dec 04, 2017 | 28.00 | 28.19 | 28.19 | 2,745 | +0.19(+0.69%) | |
Dec 01, 2017 | 28.48 | 28.48 | 28.00 | 28.00 | 5,223 | -0.59(-2.06%) |
Nov 30, 2017 | 28.41 | 28.64 | 28.41 | 28.59 | 1,028 | +0.43(+1.52%) |
Nov 29, 2017 | 28.16 | 28.33 | 28.14 | 28.16 | 590 | +0.13(+0.45%) |
Nov 28, 2017 | 28.11 | 28.32 | 28.03 | 28.03 | 2,742 | -0.02(-0.06%) |
Nov 27, 2017 | 27.45 | 28.05 | 27.45 | 28.05 | 5,180 | +0.83(+3.06%) |
Nov 22, 2017 | 27.22 | 27.22 | 27.22 | 56 | -0.19(-0.68%) | |
Nov 21, 2017 | 27.21 | 27.48 | 27.21 | 27.40 | 2,679 | +0.44(+1.64%) |
Nov 20, 2017 | 26.33 | 26.96 | 26.33 | 26.96 | 985 | -0.62(-2.24%) |
Nov 17, 2017 | 27.46 | 27.58 | 27.40 | 27.58 | 8,813 | -0.39(-1.41%) |
Nov 16, 2017 | 28.10 | 28.10 | 27.77 | 27.98 | 14,967 | -0.43(-1.52%) |
Nov 15, 2017 | 29.52 | 29.52 | 28.41 | 28.41 | 7,205 | -0.59(-2.03%) |
Nov 14, 2017 | 28.07 | 29.02 | 28.07 | 29.00 | 12,734 | +1.00(+3.56%) |
Nov 13, 2017 | 27.25 | 28.03 | 27.25 | 28.00 | 4,276 | +0.75(+2.75%) |
Nov 09, 2017 | 27.25 | 27.25 | 27.25 | 187 | +0.00(+0.00%) | |
Nov 08, 2017 | 27.30 | 27.30 | 27.25 | 27.25 | 490 | +0.57(+2.13%) |
Nov 07, 2017 | 26.28 | 26.68 | 26.28 | 26.68 | 8,224 | +0.20(+0.75%) |
Nov 06, 2017 | 26.48 | 26.48 | 26.48 | 26.48 | 187 | -0.31(-1.16%) |
Nov 03, 2017 | 26.77 | 26.79 | 26.75 | 26.79 | 1,176 | +0.68(+2.61%) |
Nov 02, 2017 | 26.02 | 26.11 | 26.02 | 26.11 | 708 | +0.03(+0.13%) |
Nov 01, 2017 | 26.10 | 26.18 | 26.08 | 26.08 | 821 | -0.33(-1.25%) |
Oct 31, 2017 | 26.41 | 26.41 | 26.41 | 26.41 | 176 | +0.03(+0.13%) |
Oct 30, 2017 | 26.21 | 26.45 | 26.05 | 26.38 | 14,980 | +0.14(+0.55%) |
Oct 27, 2017 | 26.24 | 26.27 | 26.23 | 26.23 | 1,079 | -0.01(-0.03%) |
Oct 26, 2017 | 26.41 | 26.41 | 26.24 | 26.24 | 1,251 | +0.73(+2.86%) |
Oct 25, 2017 | 25.73 | 25.73 | 25.08 | 25.51 | 2,376 | -0.63(-2.42%) |
Oct 24, 2017 | 26.08 | 26.17 | 26.00 | 26.14 | 1,729 | +0.19(+0.74%) |
Oct 23, 2017 | 25.95 | 25.95 | 25.95 | 25.95 | 277 | +0.07(+0.26%) |
Oct 20, 2017 | 25.88 | 25.88 | 25.88 | 25.88 | 1,094 | +0.05(+0.18%) |
Oct 19, 2017 | 25.84 | 25.84 | 25.84 | 25.84 | 234 | +0.74(+2.93%) |
Oct 18, 2017 | 25.33 | 25.33 | 25.10 | 25.10 | 1,123 | +0.42(+1.69%) |
Oct 17, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 515 | +0.19(+0.76%) |
Oct 16, 2017 | 24.79 | 24.79 | 24.50 | 24.50 | 375 | -0.58(-2.31%) |
Oct 13, 2017 | 25.70 | 25.70 | 25.08 | 25.08 | 1,497 | -0.14(-0.57%) |
Oct 11, 2017 | 25.22 | 25.22 | 25.22 | 0 | +0.31(+1.26%) | |
Oct 10, 2017 | 24.40 | 24.91 | 24.40 | 24.91 | 3,231 | +0.50(+2.06%) |
Oct 09, 2017 | 24.36 | 24.47 | 24.36 | 24.40 | 1,770 | +0.20(+0.82%) |
Oct 06, 2017 | 23.94 | 24.20 | 23.94 | 24.20 | 8,743 | +0.21(+0.88%) |
Oct 04, 2017 | 23.99 | 23 | -0.08(-0.33%) |