Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.12 | 24.12 | 24.12 | 0 | -0.04(-0.18%) | |
Dec 28, 2017 | 24.13 | 24.25 | 23.98 | 24.16 | 220,006 | +0.40(+1.70%) |
Dec 27, 2017 | 23.49 | 23.78 | 23.49 | 23.76 | 150,698 | +0.50(+2.16%) |
Dec 26, 2017 | 23.22 | 23.33 | 23.17 | 23.25 | 36,173 | +0.10(+0.45%) |
Dec 22, 2017 | 23.10 | 23.17 | 22.99 | 23.15 | 77,824 | +0.08(+0.34%) |
Dec 21, 2017 | 22.80 | 23.13 | 22.80 | 23.07 | 86,019 | +0.47(+2.07%) |
Dec 20, 2017 | 22.54 | 22.65 | 22.53 | 22.60 | 92,289 | +0.30(+1.32%) |
Dec 19, 2017 | 22.19 | 22.33 | 22.17 | 22.31 | 52,336 | +0.10(+0.43%) |
Dec 18, 2017 | 21.97 | 22.29 | 21.97 | 22.21 | 47,540 | +0.39(+1.79%) |
Dec 15, 2017 | 21.87 | 21.91 | 21.79 | 21.82 | 60,238 | +0.28(+1.29%) |
Dec 14, 2017 | 21.66 | 21.77 | 21.54 | 21.54 | 42,538 | -0.03(-0.12%) |
Dec 13, 2017 | 21.25 | 21.61 | 21.25 | 21.57 | 82,673 | +0.38(+1.80%) |
Dec 12, 2017 | 21.08 | 21.24 | 21.08 | 21.19 | 14,137 | +0.08(+0.37%) |
Dec 11, 2017 | 21.00 | 21.22 | 20.97 | 21.11 | 50,690 | +0.33(+1.59%) |
Dec 08, 2017 | 20.83 | 20.87 | 20.74 | 20.78 | 92,078 | +0.24(+1.18%) |
Dec 07, 2017 | 20.41 | 20.58 | 20.41 | 20.54 | 79,872 | +0.07(+0.34%) |
Dec 06, 2017 | 20.56 | 20.70 | 20.42 | 20.47 | 25,624 | -0.34(-1.63%) |
Dec 05, 2017 | 20.87 | 20.97 | 20.61 | 20.80 | 25,684 | -0.46(-2.16%) |
Dec 04, 2017 | 21.53 | 21.53 | 21.26 | 21.26 | 23,179 | -0.03(-0.16%) |
Dec 01, 2017 | 21.26 | 21.46 | 21.16 | 21.30 | 31,540 | +0.09(+0.41%) |
Nov 30, 2017 | 21.46 | 21.46 | 21.19 | 21.21 | 54,116 | -0.28(-1.29%) |
Nov 29, 2017 | 21.79 | 21.96 | 21.34 | 21.49 | 40,471 | -0.38(-1.75%) |
Nov 28, 2017 | 21.96 | 21.96 | 21.77 | 21.87 | 38,529 | -0.21(-0.94%) |
Nov 27, 2017 | 22.45 | 22.45 | 21.98 | 22.08 | 20,222 | -0.47(-2.08%) |
Nov 24, 2017 | 22.40 | 22.68 | 22.40 | 22.55 | 22,364 | +0.27(+1.21%) |
Nov 22, 2017 | 22.10 | 22.38 | 21.95 | 22.28 | 20,908 | +0.35(+1.58%) |
Nov 21, 2017 | 21.80 | 22.11 | 21.80 | 21.93 | 51,261 | +0.25(+1.16%) |
Nov 20, 2017 | 21.72 | 21.79 | 21.63 | 21.68 | 16,122 | -0.04(-0.20%) |
Nov 17, 2017 | 21.60 | 21.79 | 21.60 | 21.72 | 72,563 | +0.19(+0.89%) |
Nov 16, 2017 | 21.60 | 21.68 | 21.53 | 21.53 | 124,229 | +0.03(+0.16%) |
Nov 15, 2017 | 21.75 | 21.78 | 21.26 | 21.50 | 53,659 | -0.51(-2.33%) |
Nov 14, 2017 | 22.38 | 22.38 | 21.99 | 22.01 | 130,201 | -0.52(-2.31%) |
Nov 13, 2017 | 22.51 | 22.71 | 22.43 | 22.53 | 30,094 | -0.10(-0.46%) |
Nov 10, 2017 | 22.84 | 22.85 | 22.62 | 22.64 | 16,945 | -0.10(-0.46%) |
Nov 09, 2017 | 22.71 | 22.79 | 22.57 | 22.74 | 60,673 | -0.21(-0.91%) |
Nov 08, 2017 | 22.92 | 23.02 | 22.85 | 22.95 | 64,557 | +0.14(+0.61%) |
Nov 07, 2017 | 22.89 | 22.89 | 22.62 | 22.81 | 41,456 | -0.16(-0.68%) |
Nov 06, 2017 | 22.63 | 23.04 | 22.62 | 22.97 | 48,898 | +0.52(+2.32%) |
Nov 03, 2017 | 22.61 | 22.61 | 22.29 | 22.45 | 20,604 | -0.03(-0.15%) |
Nov 02, 2017 | 22.57 | 22.71 | 22.47 | 22.48 | 30,950 | -0.02(-0.08%) |
Nov 01, 2017 | 22.57 | 22.80 | 22.42 | 22.50 | 17,394 | +0.29(+1.29%) |
Oct 31, 2017 | 22.05 | 22.26 | 22.05 | 22.21 | 20,323 | +0.07(+0.31%) |
Oct 30, 2017 | 22.09 | 22.26 | 22.06 | 22.14 | 22,130 | -0.02(-0.08%) |
Oct 27, 2017 | 21.98 | 22.16 | 21.81 | 22.16 | 37,820 | -0.30(-1.35%) |
Oct 26, 2017 | 22.81 | 22.81 | 22.34 | 22.46 | 236,036 | -0.24(-1.07%) |
Oct 25, 2017 | 23.01 | 23.08 | 22.63 | 22.71 | 402,154 | -0.35(-1.54%) |
Oct 24, 2017 | 22.95 | 23.10 | 22.95 | 23.06 | 48,443 | +0.19(+0.83%) |
Oct 23, 2017 | 22.85 | 22.98 | 22.73 | 22.87 | 21,543 | +0.02(+0.08%) |
Oct 20, 2017 | 23.05 | 23.07 | 22.85 | 22.85 | 38,412 | -0.06(-0.27%) |
Oct 19, 2017 | 22.78 | 22.91 | 22.56 | 22.91 | 38,254 | -0.16(-0.71%) |
Oct 18, 2017 | 23.17 | 23.19 | 22.92 | 23.08 | 38,362 | -0.12(-0.52%) |
Oct 17, 2017 | 23.63 | 23.63 | 23.12 | 23.20 | 78,232 | -0.36(-1.55%) |
Oct 16, 2017 | 23.56 | 23.77 | 23.54 | 23.56 | 53,059 | +0.57(+2.49%) |
Oct 13, 2017 | 23.06 | 23.14 | 22.97 | 22.99 | 39,029 | +0.19(+0.84%) |
Oct 12, 2017 | 22.68 | 22.86 | 22.61 | 22.80 | 53,192 | +0.18(+0.81%) |
Oct 11, 2017 | 22.59 | 22.66 | 22.51 | 22.62 | 24,234 | -0.06(-0.27%) |
Oct 10, 2017 | 22.71 | 22.74 | 22.60 | 22.68 | 35,537 | +0.11(+0.50%) |
Oct 09, 2017 | 22.71 | 22.74 | 22.48 | 22.57 | 33,024 | -0.23(-0.99%) |
Oct 06, 2017 | 22.82 | 22.83 | 22.60 | 22.79 | 278,012 | -0.01(-0.04%) |
Oct 05, 2017 | 22.64 | 23.06 | 22.64 | 22.80 | 105,688 | +0.37(+1.66%) |
Oct 04, 2017 | 22.35 | 22.51 | 22.31 | 22.43 | 45,975 | +0.16(+0.70%) |
Oct 03, 2017 | 21.89 | 22.33 | 21.89 | 22.27 | 226,358 | +0.49(+2.23%) |