Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.11 | 24.11 | 24.11 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 24.10 | 24.11 | 24.08 | 24.09 | 529,363 | -0.00(-0.02%) |
Dec 27, 2017 | 24.07 | 24.10 | 24.03 | 24.10 | 941,989 | +0.05(+0.23%) |
Dec 26, 2017 | 24.02 | 24.04 | 24.00 | 24.04 | 452,218 | +0.05(+0.21%) |
Dec 22, 2017 | 24.03 | 24.03 | 23.97 | 23.99 | 429,181 | +0.00(+0.00%) |
Dec 21, 2017 | 23.99 | 24.00 | 23.96 | 23.99 | 881,665 | +0.00(+0.00%) |
Dec 20, 2017 | 24.00 | 24.00 | 23.96 | 23.99 | 792,308 | -0.04(-0.17%) |
Dec 19, 2017 | 24.07 | 24.08 | 23.98 | 24.03 | 709,355 | -0.08(-0.32%) |
Dec 18, 2017 | 24.14 | 24.14 | 24.09 | 24.11 | 707,479 | -0.03(-0.10%) |
Dec 15, 2017 | 24.12 | 24.14 | 24.11 | 24.13 | 319,113 | +0.00(+0.02%) |
Dec 14, 2017 | 24.12 | 24.13 | 24.09 | 24.13 | 420,932 | +0.02(+0.07%) |
Dec 13, 2017 | 24.09 | 24.11 | 24.06 | 24.11 | 1,029,793 | +0.06(+0.24%) |
Dec 12, 2017 | 24.06 | 24.06 | 24.02 | 24.06 | 399,152 | +0.01(+0.03%) |
Dec 11, 2017 | 24.09 | 24.11 | 24.05 | 24.05 | 468,789 | -0.03(-0.10%) |
Dec 08, 2017 | 24.10 | 24.10 | 24.06 | 24.07 | 667,927 | -0.02(-0.07%) |
Dec 07, 2017 | 24.12 | 24.14 | 24.08 | 24.09 | 426,536 | -0.03(-0.10%) |
Dec 06, 2017 | 24.14 | 24.15 | 24.11 | 24.11 | 736,964 | +0.03(+0.14%) |
Dec 05, 2017 | 24.06 | 24.07 | 24.04 | 24.08 | 2,417,723 | +0.01(+0.03%) |
Dec 04, 2017 | 24.05 | 24.07 | 24.03 | 24.07 | 620,001 | +0.03(+0.10%) |
Dec 01, 2017 | 24.01 | 24.10 | 23.99 | 24.05 | 1,054,585 | +0.04(+0.15%) |
Nov 30, 2017 | 24.03 | 24.04 | 23.98 | 24.01 | 516,370 | -0.03(-0.14%) |
Nov 29, 2017 | 24.05 | 24.05 | 24.02 | 24.04 | 814,893 | -0.04(-0.17%) |
Nov 28, 2017 | 24.10 | 24.11 | 24.07 | 24.09 | 564,700 | +0.01(+0.03%) |
Nov 27, 2017 | 24.09 | 24.09 | 24.06 | 24.08 | 451,233 | -0.02(-0.07%) |
Nov 24, 2017 | 24.09 | 24.09 | 24.06 | 24.09 | 93,502 | +0.00(+0.00%) |
Nov 22, 2017 | 24.06 | 24.10 | 24.04 | 24.09 | 724,179 | +0.08(+0.31%) |
Nov 21, 2017 | 24.03 | 24.05 | 24.01 | 24.02 | 664,879 | -0.02(-0.07%) |
Nov 20, 2017 | 24.03 | 24.04 | 24.01 | 24.03 | 596,024 | -0.01(-0.03%) |
Nov 17, 2017 | 24.01 | 24.05 | 24.01 | 24.04 | 538,462 | +0.02(+0.10%) |
Nov 16, 2017 | 24.03 | 24.04 | 24.01 | 24.02 | 273,128 | -0.03(-0.14%) |
Nov 15, 2017 | 24.03 | 24.06 | 23.99 | 24.05 | 304,766 | +0.06(+0.24%) |
Nov 14, 2017 | 23.98 | 24.00 | 23.96 | 23.99 | 410,377 | +0.02(+0.07%) |
Nov 13, 2017 | 23.99 | 23.99 | 23.97 | 23.98 | 283,932 | -0.01(-0.04%) |
Nov 10, 2017 | 24.02 | 24.04 | 23.98 | 23.98 | 342,913 | -0.09(-0.38%) |
Nov 09, 2017 | 24.06 | 24.09 | 24.04 | 24.08 | 552,467 | -0.03(-0.10%) |
Nov 08, 2017 | 24.10 | 24.11 | 24.06 | 24.10 | 584,155 | +0.00(+0.00%) |
Nov 07, 2017 | 24.10 | 24.12 | 24.07 | 24.10 | 513,847 | +0.00(+0.00%) |
Nov 06, 2017 | 24.09 | 24.11 | 24.08 | 24.10 | 289,815 | +0.03(+0.14%) |
Nov 03, 2017 | 24.05 | 24.09 | 24.05 | 24.07 | 197,866 | +0.01(+0.03%) |
Nov 02, 2017 | 24.05 | 24.07 | 24.02 | 24.06 | 458,545 | +0.04(+0.17%) |
Nov 01, 2017 | 24.03 | 24.06 | 24.00 | 24.02 | 240,023 | +0.01(+0.05%) |
Oct 31, 2017 | 24.04 | 24.04 | 24.01 | 24.01 | 450,034 | -0.03(-0.11%) |
Oct 30, 2017 | 24.00 | 24.04 | 23.98 | 24.03 | 248,521 | +0.06(+0.25%) |
Oct 27, 2017 | 23.91 | 23.97 | 23.91 | 23.97 | 418,010 | +0.04(+0.17%) |
Oct 26, 2017 | 23.98 | 23.98 | 23.91 | 23.93 | 498,541 | -0.02(-0.07%) |
Oct 25, 2017 | 23.93 | 23.96 | 23.90 | 23.95 | 548,658 | -0.03(-0.14%) |
Oct 24, 2017 | 24.00 | 24.00 | 23.96 | 23.98 | 253,125 | +0.02(+0.07%) |
Oct 23, 2017 | 24.01 | 24.04 | 23.95 | 23.96 | 604,225 | -0.03(-0.14%) |
Oct 20, 2017 | 24.00 | 24.01 | 23.98 | 24.00 | 209,527 | -0.05(-0.21%) |
Oct 19, 2017 | 24.04 | 24.08 | 24.02 | 24.05 | 163,814 | +0.03(+0.14%) |
Oct 18, 2017 | 24.01 | 24.05 | 24.01 | 24.01 | 113,064 | -0.06(-0.24%) |
Oct 17, 2017 | 24.06 | 24.08 | 24.03 | 24.07 | 63,776 | -0.01(-0.03%) |
Oct 16, 2017 | 24.05 | 24.09 | 24.05 | 24.08 | 27,780 | -0.00(-0.02%) |
Oct 13, 2017 | 24.07 | 24.09 | 24.05 | 24.09 | 74,779 | +0.07(+0.28%) |
Oct 12, 2017 | 24.02 | 24.03 | 24.00 | 24.02 | 69,227 | +0.01(+0.05%) |
Oct 11, 2017 | 24.03 | 24.03 | 23.99 | 24.01 | 28,805 | +0.02(+0.09%) |
Oct 10, 2017 | 24.00 | 24.03 | 23.99 | 23.99 | 418,872 | +0.01(+0.05%) |
Oct 09, 2017 | 23.99 | 24.00 | 23.97 | 23.97 | 25,442 | -0.00(-0.02%) |
Oct 06, 2017 | 23.94 | 24.01 | 23.92 | 23.98 | 360,577 | -0.02(-0.07%) |
Oct 05, 2017 | 24.03 | 24.03 | 23.99 | 23.99 | 46,053 | -0.05(-0.23%) |
Oct 04, 2017 | 24.03 | 24.05 | 24.00 | 24.05 | 55,303 | +0.02(+0.09%) |
Oct 03, 2017 | 24.01 | 24.04 | 24.01 | 24.03 | 60,788 | +0.03(+0.10%) |