Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.22(-0.88%) | |
Dec 28, 2017 | 24.53 | 24.71 | 24.53 | 24.71 | 128,800 | +0.16(+0.64%) |
Dec 27, 2017 | 24.78 | 24.78 | 24.48 | 24.55 | 94,012 | -0.04(-0.17%) |
Dec 26, 2017 | 24.70 | 24.88 | 24.54 | 24.60 | 32,171 | -0.21(-0.83%) |
Dec 22, 2017 | 25.02 | 25.02 | 24.66 | 24.80 | 71,020 | -0.03(-0.13%) |
Dec 21, 2017 | 24.71 | 24.96 | 24.70 | 24.83 | 128,111 | +0.29(+1.16%) |
Dec 20, 2017 | 24.92 | 24.92 | 23.44 | 24.55 | 120,658 | -0.10(-0.40%) |
Dec 19, 2017 | 24.90 | 24.90 | 24.63 | 24.65 | 186,735 | -0.04(-0.17%) |
Dec 18, 2017 | 24.42 | 24.80 | 24.42 | 24.69 | 58,372 | +0.29(+1.19%) |
Dec 15, 2017 | 23.99 | 24.63 | 23.99 | 24.40 | 78,064 | +0.37(+1.56%) |
Dec 14, 2017 | 24.28 | 24.42 | 24.03 | 24.03 | 75,801 | -0.25(-1.03%) |
Dec 13, 2017 | 24.78 | 24.78 | 24.26 | 24.28 | 74,668 | -0.33(-1.35%) |
Dec 12, 2017 | 24.52 | 24.71 | 24.39 | 24.61 | 78,545 | +0.28(+1.16%) |
Dec 11, 2017 | 24.66 | 24.66 | 24.24 | 24.33 | 54,760 | -0.15(-0.61%) |
Dec 08, 2017 | 24.66 | 24.66 | 24.27 | 24.47 | 87,635 | +0.14(+0.58%) |
Dec 07, 2017 | 24.29 | 24.46 | 24.15 | 24.33 | 110,811 | +0.07(+0.31%) |
Dec 06, 2017 | 24.33 | 24.47 | 24.18 | 24.26 | 73,157 | -0.13(-0.54%) |
Dec 05, 2017 | 24.89 | 24.89 | 24.30 | 24.39 | 38,146 | -0.29(-1.18%) |
Dec 04, 2017 | 24.69 | 24.91 | 24.67 | 24.68 | 75,640 | +0.52(+2.13%) |
Dec 01, 2017 | 24.39 | 24.39 | 23.76 | 24.17 | 82,928 | +0.02(+0.10%) |
Nov 30, 2017 | 24.20 | 24.62 | 24.13 | 24.14 | 183,123 | -0.01(-0.03%) |
Nov 29, 2017 | 23.59 | 24.27 | 23.59 | 24.15 | 103,392 | +0.71(+3.05%) |
Nov 28, 2017 | 22.57 | 23.44 | 22.57 | 23.44 | 114,764 | +0.71(+3.14%) |
Nov 27, 2017 | 22.75 | 22.84 | 22.68 | 22.72 | 44,845 | -0.02(-0.07%) |
Nov 24, 2017 | 22.98 | 22.98 | 22.73 | 22.74 | 45,109 | -0.08(-0.37%) |
Nov 22, 2017 | 23.04 | 23.04 | 22.81 | 22.82 | 51,505 | -0.04(-0.18%) |
Nov 21, 2017 | 22.89 | 23.05 | 22.82 | 22.86 | 98,527 | -0.06(-0.25%) |
Nov 20, 2017 | 22.72 | 22.94 | 22.68 | 22.92 | 85,036 | +0.15(+0.66%) |
Nov 17, 2017 | 22.71 | 22.84 | 22.56 | 22.77 | 58,784 | +0.05(+0.22%) |
Nov 16, 2017 | 23.07 | 23.07 | 22.71 | 22.72 | 62,819 | -0.04(-0.18%) |
Nov 15, 2017 | 22.55 | 22.88 | 22.42 | 22.76 | 134,015 | +0.08(+0.37%) |
Nov 14, 2017 | 22.41 | 22.73 | 22.41 | 22.68 | 57,725 | +0.07(+0.33%) |
Nov 13, 2017 | 22.17 | 22.63 | 22.11 | 22.61 | 137,342 | +0.21(+0.93%) |
Nov 10, 2017 | 22.51 | 22.61 | 22.37 | 22.40 | 2,312,465 | -0.07(-0.33%) |
Nov 09, 2017 | 22.66 | 22.70 | 22.27 | 22.47 | 432,510 | -0.17(-0.73%) |
Nov 08, 2017 | 22.68 | 22.78 | 22.52 | 22.64 | 145,049 | -0.21(-0.91%) |
Nov 07, 2017 | 23.41 | 23.41 | 22.80 | 22.85 | 83,670 | -0.59(-2.51%) |
Nov 06, 2017 | 23.23 | 23.49 | 23.23 | 23.43 | 29,804 | -0.08(-0.33%) |
Nov 03, 2017 | 23.63 | 23.63 | 23.35 | 23.51 | 119,907 | -0.02(-0.07%) |
Nov 02, 2017 | 23.27 | 23.57 | 23.22 | 23.53 | 111,555 | +0.19(+0.82%) |
Nov 01, 2017 | 23.46 | 23.58 | 23.33 | 23.34 | 76,158 | +0.01(+0.04%) |
Oct 31, 2017 | 23.28 | 23.54 | 23.28 | 23.33 | 30,879 | -0.07(-0.32%) |
Oct 30, 2017 | 23.50 | 23.55 | 23.31 | 23.40 | 32,481 | -0.17(-0.74%) |
Oct 27, 2017 | 23.55 | 23.61 | 23.43 | 23.58 | 70,729 | +0.08(+0.35%) |
Oct 26, 2017 | 23.30 | 23.58 | 23.30 | 23.49 | 67,478 | +0.21(+0.89%) |
Oct 25, 2017 | 23.39 | 23.47 | 23.13 | 23.29 | 110,165 | -0.07(-0.32%) |
Oct 24, 2017 | 23.36 | 23.48 | 23.33 | 23.36 | 36,476 | +0.17(+0.72%) |
Oct 23, 2017 | 23.36 | 23.44 | 23.16 | 23.20 | 37,857 | -0.07(-0.32%) |
Oct 20, 2017 | 23.20 | 23.30 | 23.13 | 23.27 | 50,974 | +0.35(+1.52%) |
Oct 19, 2017 | 22.72 | 22.98 | 22.66 | 22.92 | 34,147 | +0.08(+0.36%) |
Oct 18, 2017 | 22.79 | 22.88 | 22.76 | 22.84 | 69,688 | +0.14(+0.62%) |
Oct 17, 2017 | 22.93 | 23.04 | 22.67 | 22.70 | 186,480 | -0.18(-0.80%) |
Oct 16, 2017 | 22.82 | 22.92 | 22.77 | 22.88 | 44,329 | +0.17(+0.77%) |
Oct 13, 2017 | 22.82 | 22.88 | 22.51 | 22.71 | 60,946 | -0.16(-0.69%) |
Oct 12, 2017 | 23.14 | 23.16 | 22.83 | 22.86 | 57,785 | -0.24(-1.04%) |
Oct 11, 2017 | 23.16 | 23.00 | 23.10 | 65,381 | -0.09(-0.39%) | |
Oct 10, 2017 | 23.24 | 23.25 | 23.04 | 23.20 | 71,690 | +0.14(+0.61%) |
Oct 09, 2017 | 23.32 | 23.32 | 23.03 | 23.05 | 63,111 | -0.17(-0.72%) |
Oct 06, 2017 | 23.30 | 23.33 | 23.08 | 23.22 | 75,053 | +0.05(+0.21%) |
Oct 05, 2017 | 22.99 | 23.22 | 22.84 | 23.17 | 50,025 | +0.36(+1.57%) |
Oct 04, 2017 | 23.05 | 23.05 | 22.81 | 22.81 | 51,794 | -0.22(-0.94%) |
Oct 03, 2017 | 23.15 | 23.18 | 22.89 | 23.03 | 171,809 | -0.04(-0.18%) |