Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.83 | 22.83 | 22.83 | 0 | -0.13(-0.58%) | |
Dec 28, 2017 | 22.95 | 23.35 | 22.79 | 22.96 | 161,329 | +0.15(+0.66%) |
Dec 27, 2017 | 22.37 | 22.86 | 22.20 | 22.81 | 103,159 | +0.33(+1.47%) |
Dec 26, 2017 | 22.00 | 22.54 | 21.80 | 22.48 | 208,059 | +0.68(+3.12%) |
Dec 22, 2017 | 22.78 | 22.78 | 21.73 | 21.80 | 533,276 | -1.21(-5.26%) |
Dec 21, 2017 | 22.66 | 23.09 | 22.48 | 23.01 | 128,410 | -0.18(-0.78%) |
Dec 20, 2017 | 23.10 | 23.41 | 23.10 | 23.19 | 60,802 | +0.18(+0.78%) |
Dec 19, 2017 | 23.08 | 23.16 | 22.88 | 23.01 | 77,950 | -0.20(-0.86%) |
Dec 18, 2017 | 23.07 | 23.46 | 22.97 | 23.21 | 146,693 | +0.25(+1.09%) |
Dec 15, 2017 | 22.82 | 23.01 | 22.63 | 22.96 | 120,712 | +0.12(+0.53%) |
Dec 14, 2017 | 23.00 | 23.04 | 22.68 | 22.84 | 48,430 | -0.13(-0.56%) |
Dec 13, 2017 | 22.50 | 23.02 | 22.37 | 22.97 | 91,043 | +0.34(+1.50%) |
Dec 12, 2017 | 22.92 | 22.93 | 22.51 | 22.63 | 85,469 | -0.58(-2.50%) |
Dec 11, 2017 | 23.09 | 23.31 | 22.99 | 23.21 | 80,640 | +0.08(+0.34%) |
Dec 08, 2017 | 22.88 | 23.18 | 22.59 | 23.13 | 94,330 | +0.40(+1.76%) |
Dec 07, 2017 | 23.08 | 23.08 | 22.57 | 22.73 | 122,257 | -0.35(-1.52%) |
Dec 06, 2017 | 23.36 | 23.37 | 23.03 | 23.08 | 159,705 | -0.36(-1.54%) |
Dec 05, 2017 | 23.98 | 23.99 | 23.12 | 23.44 | 649,033 | -0.76(-3.14%) |
Dec 04, 2017 | 24.56 | 24.64 | 24.20 | 24.20 | 102,549 | -0.60(-2.42%) |
Dec 01, 2017 | 24.85 | 24.91 | 24.68 | 24.80 | 53,497 | -0.15(-0.60%) |
Nov 30, 2017 | 25.52 | 25.61 | 24.95 | 24.95 | 84,674 | -0.77(-2.99%) |
Nov 29, 2017 | 25.06 | 25.89 | 25.06 | 25.72 | 71,582 | +0.77(+3.09%) |
Nov 28, 2017 | 25.14 | 25.19 | 24.87 | 24.95 | 58,393 | -0.34(-1.34%) |
Nov 27, 2017 | 25.64 | 25.68 | 25.11 | 25.29 | 71,235 | -0.39(-1.52%) |
Nov 24, 2017 | 25.75 | 25.92 | 25.66 | 25.68 | 17,595 | -0.21(-0.81%) |
Nov 22, 2017 | 26.09 | 26.09 | 25.88 | 25.89 | 47,318 | +0.16(+0.62%) |
Nov 21, 2017 | 25.57 | 25.89 | 25.54 | 25.73 | 33,304 | +0.12(+0.47%) |
Nov 20, 2017 | 25.70 | 25.70 | 25.39 | 25.61 | 71,476 | -0.33(-1.27%) |
Nov 17, 2017 | 26.09 | 26.27 | 25.91 | 25.94 | 36,658 | -0.30(-1.14%) |
Nov 16, 2017 | 26.27 | 26.30 | 26.16 | 26.24 | 16,708 | -0.03(-0.11%) |
Nov 15, 2017 | 26.09 | 26.28 | 25.78 | 26.27 | 92,611 | -0.35(-1.31%) |
Nov 14, 2017 | 26.88 | 26.88 | 26.38 | 26.62 | 76,246 | -0.48(-1.77%) |
Nov 13, 2017 | 27.08 | 27.22 | 26.96 | 27.10 | 53,519 | -0.19(-0.70%) |
Nov 10, 2017 | 26.93 | 27.37 | 26.93 | 27.29 | 303,100 | +0.57(+2.13%) |
Nov 09, 2017 | 26.72 | 26.84 | 26.60 | 26.72 | 44,592 | -0.26(-0.96%) |
Nov 08, 2017 | 26.62 | 27.12 | 26.56 | 26.98 | 119,192 | +0.52(+1.97%) |
Nov 07, 2017 | 25.80 | 26.56 | 25.64 | 26.46 | 86,549 | +0.81(+3.16%) |
Nov 06, 2017 | 24.82 | 25.73 | 24.81 | 25.65 | 144,859 | +0.84(+3.39%) |
Nov 03, 2017 | 24.87 | 25.01 | 24.60 | 24.81 | 120,526 | -0.04(-0.16%) |
Nov 02, 2017 | 25.17 | 25.17 | 24.76 | 24.85 | 484,699 | -0.93(-3.61%) |
Nov 01, 2017 | 25.45 | 25.99 | 25.40 | 25.78 | 48,207 | +0.41(+1.62%) |
Oct 31, 2017 | 25.64 | 25.70 | 25.32 | 25.37 | 73,466 | -0.29(-1.13%) |
Oct 30, 2017 | 25.73 | 25.13 | 25.66 | 33,670 | -0.07(-0.25%) | |
Oct 27, 2017 | 25.64 | 25.77 | 25.38 | 25.73 | 42,351 | -0.15(-0.60%) |
Oct 26, 2017 | 25.31 | 25.92 | 25.25 | 25.88 | 57,985 | +0.60(+2.35%) |
Oct 25, 2017 | 25.28 | 25.34 | 25.00 | 25.28 | 93,294 | +0.02(+0.10%) |
Oct 24, 2017 | 25.37 | 25.51 | 25.17 | 25.26 | 142,558 | -0.43(-1.67%) |
Oct 23, 2017 | 25.95 | 26.08 | 25.67 | 25.69 | 94,999 | -0.17(-0.66%) |
Oct 20, 2017 | 26.15 | 26.18 | 25.77 | 25.86 | 279,780 | -0.38(-1.45%) |
Oct 19, 2017 | 25.61 | 26.30 | 25.58 | 26.24 | 553,521 | +1.19(+4.75%) |
Oct 18, 2017 | 25.08 | 25.19 | 24.98 | 25.05 | 34,158 | +0.07(+0.28%) |
Oct 17, 2017 | 24.90 | 25.07 | 24.67 | 24.98 | 83,466 | +0.15(+0.60%) |
Oct 16, 2017 | 25.21 | 25.24 | 24.60 | 24.83 | 74,734 | -0.40(-1.59%) |
Oct 13, 2017 | 25.37 | 25.40 | 25.11 | 25.23 | 36,545 | -0.22(-0.86%) |
Oct 12, 2017 | 25.66 | 25.66 | 25.22 | 25.45 | 58,425 | -0.21(-0.82%) |
Oct 11, 2017 | 25.16 | 25.60 | 24.97 | 25.66 | 114,137 | +0.93(+3.76%) |
Oct 10, 2017 | 24.47 | 24.91 | 24.40 | 24.73 | 41,038 | +0.45(+1.85%) |
Oct 09, 2017 | 24.77 | 24.87 | 24.10 | 24.28 | 71,352 | -0.86(-3.42%) |
Oct 06, 2017 | 25.11 | 25.24 | 25.04 | 25.14 | 32,255 | -0.12(-0.47%) |
Oct 05, 2017 | 25.10 | 25.29 | 24.84 | 25.26 | 143,486 | +0.13(+0.51%) |
Oct 04, 2017 | 25.09 | 25.38 | 25.01 | 25.13 | 40,383 | +0.06(+0.24%) |
Oct 03, 2017 | 25.08 | 25.26 | 24.93 | 25.07 | 187,094 | +0.36(+1.46%) |