Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.04 | 25.04 | 25.04 | 0 | -0.83(-3.21%) | |
Dec 28, 2017 | 25.75 | 26.19 | 25.51 | 25.87 | 515,350 | +0.05(+0.19%) |
Dec 27, 2017 | 25.44 | 26.10 | 25.32 | 25.82 | 424,571 | +0.35(+1.37%) |
Dec 26, 2017 | 25.02 | 25.93 | 24.90 | 25.47 | 573,676 | +0.34(+1.35%) |
Dec 22, 2017 | 24.73 | 25.53 | 24.44 | 25.13 | 753,847 | +0.16(+0.64%) |
Dec 21, 2017 | 24.62 | 24.98 | 24.02 | 24.97 | 612,155 | +0.28(+1.13%) |
Dec 20, 2017 | 24.52 | 24.70 | 24.01 | 24.69 | 599,090 | +0.36(+1.48%) |
Dec 19, 2017 | 24.33 | 24.67 | 24.10 | 24.33 | 679,236 | -0.03(-0.12%) |
Dec 18, 2017 | 25.37 | 25.67 | 24.08 | 24.36 | 1,159,592 | -0.86(-3.41%) |
Dec 15, 2017 | 24.55 | 25.67 | 24.26 | 25.22 | 3,696,499 | +0.77(+3.15%) |
Dec 14, 2017 | 25.87 | 26.93 | 24.20 | 24.45 | 1,698,514 | -1.21(-4.72%) |
Dec 13, 2017 | 24.80 | 25.81 | 24.79 | 25.66 | 1,350,159 | +0.84(+3.38%) |
Dec 12, 2017 | 24.95 | 25.28 | 24.18 | 24.82 | 1,106,630 | -0.09(-0.36%) |
Dec 11, 2017 | 25.66 | 25.73 | 24.81 | 24.91 | 924,049 | -0.56(-2.20%) |
Dec 08, 2017 | 25.42 | 26.02 | 25.27 | 25.47 | 1,204,277 | +0.29(+1.15%) |
Dec 07, 2017 | 24.81 | 25.84 | 24.42 | 25.18 | 804,574 | +0.24(+0.96%) |
Dec 06, 2017 | 25.21 | 25.58 | 24.22 | 24.94 | 1,012,156 | -0.50(-1.97%) |
Dec 05, 2017 | 25.59 | 26.20 | 25.26 | 25.44 | 756,041 | -0.26(-1.01%) |
Dec 04, 2017 | 25.92 | 26.81 | 25.55 | 25.70 | 1,203,414 | +0.04(+0.16%) |
Dec 01, 2017 | 25.80 | 26.19 | 25.35 | 25.66 | 1,110,316 | -0.25(-0.96%) |
Nov 30, 2017 | 25.36 | 26.41 | 25.26 | 25.91 | 1,563,140 | +0.71(+2.82%) |
Nov 29, 2017 | 25.33 | 25.87 | 24.71 | 25.20 | 1,316,382 | +0.55(+2.23%) |
Nov 28, 2017 | 24.46 | 24.97 | 23.87 | 24.65 | 1,168,775 | +0.18(+0.74%) |
Nov 27, 2017 | 27.48 | 27.48 | 24.02 | 24.47 | 1,995,930 | -1.85(-7.03%) |
Nov 24, 2017 | 24.06 | 26.34 | 23.90 | 26.32 | 1,523,863 | +2.83(+12.05%) |
Nov 22, 2017 | 23.43 | 23.79 | 22.82 | 23.49 | 951,965 | +0.08(+0.34%) |
Nov 21, 2017 | 23.94 | 24.93 | 23.26 | 23.41 | 1,601,109 | -0.37(-1.56%) |
Nov 20, 2017 | 23.61 | 24.10 | 23.21 | 23.78 | 546,418 | +0.21(+0.89%) |
Nov 17, 2017 | 23.58 | 24.05 | 23.26 | 23.57 | 666,809 | -0.09(-0.38%) |
Nov 16, 2017 | 23.39 | 24.03 | 23.33 | 23.66 | 707,212 | +0.33(+1.41%) |
Nov 15, 2017 | 22.15 | 23.72 | 21.78 | 23.33 | 916,018 | +0.78(+3.46%) |
Nov 14, 2017 | 23.29 | 23.36 | 21.66 | 22.55 | 1,149,930 | -0.93(-3.96%) |
Nov 13, 2017 | 23.95 | 24.34 | 23.38 | 23.48 | 719,830 | -0.51(-2.13%) |
Nov 10, 2017 | 23.68 | 24.44 | 23.51 | 23.99 | 983,248 | +0.13(+0.57%) |
Nov 09, 2017 | 23.10 | 24.00 | 22.52 | 23.86 | 1,034,609 | +0.91(+3.99%) |
Nov 08, 2017 | 23.60 | 23.75 | 22.64 | 22.94 | 1,284,175 | -0.77(-3.25%) |
Nov 07, 2017 | 21.96 | 23.99 | 21.95 | 23.71 | 1,245,466 | +0.24(+1.02%) |
Nov 06, 2017 | 23.27 | 23.89 | 23.12 | 23.47 | 945,672 | +0.22(+0.95%) |
Nov 03, 2017 | 21.94 | 23.30 | 21.94 | 23.25 | 1,065,278 | +1.13(+5.11%) |
Nov 02, 2017 | 22.22 | 22.77 | 21.70 | 22.12 | 928,849 | +0.02(+0.09%) |
Nov 01, 2017 | 22.25 | 22.39 | 21.63 | 22.10 | 1,137,277 | +0.09(+0.41%) |
Oct 31, 2017 | 22.60 | 23.05 | 21.81 | 22.01 | 1,323,612 | -0.59(-2.61%) |
Oct 30, 2017 | 21.83 | 23.03 | 21.82 | 22.60 | 2,087,663 | +0.97(+4.48%) |
Oct 27, 2017 | 19.75 | 21.92 | 19.62 | 21.63 | 2,891,643 | +2.01(+10.24%) |
Oct 26, 2017 | 20.25 | 20.31 | 19.06 | 19.62 | 3,177,397 | -0.79(-3.87%) |
Oct 25, 2017 | 21.50 | 21.67 | 20.22 | 20.41 | 2,604,924 | -1.23(-5.68%) |
Oct 24, 2017 | 22.23 | 22.32 | 21.16 | 21.64 | 2,837,211 | -0.34(-1.55%) |
Oct 23, 2017 | 23.22 | 23.70 | 21.95 | 21.98 | 2,205,497 | -1.17(-5.05%) |
Oct 20, 2017 | 24.01 | 24.30 | 22.99 | 23.15 | 1,769,152 | -0.58(-2.44%) |
Oct 19, 2017 | 24.18 | 24.80 | 23.43 | 23.73 | 1,947,673 | -0.55(-2.27%) |
Oct 18, 2017 | 25.29 | 25.52 | 24.15 | 24.28 | 2,256,438 | -1.09(-4.30%) |
Oct 17, 2017 | 25.06 | 25.72 | 24.78 | 25.37 | 1,876,457 | +0.36(+1.44%) |
Oct 16, 2017 | 25.75 | 25.98 | 24.77 | 25.01 | 2,894,628 | -0.52(-2.04%) |
Oct 13, 2017 | 25.86 | 26.29 | 25.50 | 25.53 | 1,939,471 | -0.23(-0.89%) |
Oct 12, 2017 | 26.26 | 27.01 | 25.61 | 25.76 | 6,991,086 | -0.45(-1.72%) |
Oct 11, 2017 | 26.56 | 27.87 | 25.93 | 26.21 | 4,377,329 | -0.96(-3.53%) |
Oct 10, 2017 | 28.47 | 29.07 | 26.67 | 27.17 | 3,664,090 | -1.07(-3.79%) |
Oct 09, 2017 | 30.49 | 30.50 | 27.21 | 28.24 | 8,730,607 | -1.69(-5.65%) |
Oct 06, 2017 | 27.76 | 32.25 | 25.14 | 29.93 | 8,209,976 | +2.81(+10.36%) |
Oct 05, 2017 | 26.68 | 27.39 | 26.25 | 27.12 | 1,676,387 | +0.97(+3.71%) |
Oct 04, 2017 | 26.56 | 27.73 | 26.01 | 26.15 | 1,662,131 | -0.34(-1.28%) |
Oct 03, 2017 | 26.94 | 27.04 | 26.25 | 26.49 | 1,195,839 | +0.25(+0.95%) |