Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.50 | 26.50 | 26.50 | 0 | -0.43(-1.60%) | |
Dec 28, 2017 | 26.70 | 26.96 | 26.60 | 26.93 | 271,528 | +0.25(+0.94%) |
Dec 27, 2017 | 26.55 | 26.74 | 26.42 | 26.68 | 197,350 | +0.21(+0.79%) |
Dec 26, 2017 | 26.16 | 26.70 | 26.16 | 26.47 | 212,709 | +0.03(+0.11%) |
Dec 22, 2017 | 26.41 | 26.52 | 26.05 | 26.44 | 271,506 | +0.06(+0.23%) |
Dec 21, 2017 | 25.96 | 26.60 | 25.54 | 26.38 | 676,904 | +0.58(+2.25%) |
Dec 20, 2017 | 26.67 | 26.67 | 25.75 | 25.80 | 461,430 | -0.70(-2.64%) |
Dec 19, 2017 | 27.09 | 27.09 | 26.33 | 26.50 | 546,143 | -0.50(-1.85%) |
Dec 18, 2017 | 26.40 | 27.06 | 26.37 | 27.00 | 665,190 | +0.65(+2.47%) |
Dec 15, 2017 | 25.85 | 26.40 | 25.53 | 26.35 | 1,353,144 | +0.92(+3.62%) |
Dec 14, 2017 | 25.59 | 25.92 | 25.34 | 25.43 | 444,246 | -0.17(-0.66%) |
Dec 13, 2017 | 25.21 | 26.01 | 25.16 | 25.60 | 906,574 | +0.44(+1.75%) |
Dec 12, 2017 | 24.69 | 25.20 | 24.53 | 25.16 | 494,380 | +0.57(+2.32%) |
Dec 11, 2017 | 24.53 | 24.79 | 24.16 | 24.59 | 518,485 | +0.09(+0.35%) |
Dec 08, 2017 | 24.36 | 24.78 | 24.32 | 24.50 | 498,763 | +0.18(+0.72%) |
Dec 07, 2017 | 24.04 | 24.69 | 23.91 | 24.33 | 528,374 | +0.33(+1.37%) |
Dec 06, 2017 | 24.09 | 24.28 | 23.85 | 24.00 | 528,361 | -0.09(-0.37%) |
Dec 05, 2017 | 24.10 | 24.39 | 23.95 | 24.09 | 633,073 | -0.01(-0.04%) |
Dec 04, 2017 | 24.64 | 24.74 | 24.06 | 24.10 | 783,632 | -0.38(-1.55%) |
Dec 01, 2017 | 24.90 | 24.90 | 23.86 | 24.48 | 735,405 | -0.40(-1.61%) |
Nov 30, 2017 | 24.99 | 25.22 | 24.73 | 24.88 | 511,715 | -0.09(-0.36%) |
Nov 29, 2017 | 24.79 | 25.09 | 24.54 | 24.97 | 519,770 | +0.10(+0.40%) |
Nov 28, 2017 | 24.46 | 25.01 | 24.27 | 24.87 | 521,486 | +0.44(+1.80%) |
Nov 27, 2017 | 24.10 | 24.45 | 23.92 | 24.43 | 468,988 | +0.37(+1.54%) |
Nov 24, 2017 | 23.87 | 24.07 | 23.72 | 24.06 | 249,234 | +0.29(+1.22%) |
Nov 22, 2017 | 23.86 | 24.00 | 23.55 | 23.77 | 664,871 | -0.08(-0.34%) |
Nov 21, 2017 | 23.74 | 23.88 | 23.27 | 23.85 | 1,148,216 | +0.24(+1.02%) |
Nov 20, 2017 | 23.19 | 23.85 | 23.19 | 23.61 | 1,105,699 | +0.48(+2.08%) |
Nov 17, 2017 | 22.50 | 23.45 | 22.49 | 23.13 | 1,136,100 | +0.74(+3.31%) |
Nov 16, 2017 | 21.88 | 22.46 | 21.80 | 22.39 | 934,211 | +0.50(+2.28%) |
Nov 15, 2017 | 21.17 | 21.95 | 21.13 | 21.89 | 801,989 | +0.49(+2.29%) |
Nov 14, 2017 | 21.01 | 21.44 | 20.81 | 21.40 | 908,065 | +0.28(+1.33%) |
Nov 13, 2017 | 21.02 | 21.47 | 21.02 | 21.12 | 658,364 | -0.04(-0.19%) |
Nov 10, 2017 | 21.43 | 21.46 | 21.15 | 21.16 | 623,517 | -0.37(-1.72%) |
Nov 09, 2017 | 21.31 | 22.38 | 20.92 | 21.53 | 1,148,074 | +0.10(+0.47%) |
Nov 08, 2017 | 22.62 | 22.73 | 20.57 | 21.43 | 2,981,423 | -1.42(-6.21%) |
Nov 07, 2017 | 23.20 | 23.35 | 22.84 | 22.85 | 892,182 | -0.37(-1.59%) |
Nov 06, 2017 | 23.40 | 23.49 | 23.16 | 23.22 | 672,099 | -0.19(-0.81%) |
Nov 03, 2017 | 23.45 | 23.45 | 23.18 | 23.41 | 421,201 | -0.07(-0.30%) |
Nov 02, 2017 | 23.00 | 23.50 | 22.90 | 23.48 | 460,818 | +0.45(+1.95%) |
Nov 01, 2017 | 23.00 | 23.05 | 22.81 | 23.03 | 429,431 | +0.06(+0.26%) |
Oct 31, 2017 | 22.96 | 23.15 | 22.89 | 22.97 | 512,033 | +0.10(+0.44%) |
Oct 30, 2017 | 22.76 | 22.91 | 22.66 | 22.87 | 622,085 | -0.05(-0.22%) |
Oct 27, 2017 | 22.49 | 22.93 | 22.25 | 22.92 | 607,400 | +0.49(+2.18%) |
Oct 26, 2017 | 22.10 | 22.47 | 22.08 | 22.43 | 527,969 | +0.26(+1.17%) |
Oct 25, 2017 | 22.14 | 22.46 | 22.09 | 22.17 | 768,858 | -0.15(-0.67%) |
Oct 24, 2017 | 22.48 | 22.54 | 22.11 | 22.32 | 1,060,729 | -0.27(-1.20%) |
Oct 23, 2017 | 22.80 | 22.97 | 22.33 | 22.59 | 829,139 | -0.42(-1.83%) |
Oct 20, 2017 | 23.50 | 24.03 | 22.86 | 23.01 | 4,110,119 | -1.61(-6.54%) |
Oct 19, 2017 | 24.78 | 24.92 | 24.42 | 24.62 | 590,719 | -0.37(-1.48%) |
Oct 18, 2017 | 23.94 | 25.02 | 23.60 | 24.99 | 1,491,577 | +0.55(+2.25%) |
Oct 17, 2017 | 24.19 | 24.47 | 24.11 | 24.44 | 415,563 | +0.13(+0.53%) |
Oct 16, 2017 | 24.65 | 24.70 | 24.23 | 24.31 | 435,447 | -0.29(-1.18%) |
Oct 13, 2017 | 24.62 | 24.73 | 24.42 | 24.60 | 575,197 | +0.15(+0.61%) |
Oct 12, 2017 | 24.03 | 24.55 | 23.96 | 24.45 | 677,918 | +0.55(+2.30%) |
Oct 11, 2017 | 23.77 | 24.00 | 23.77 | 23.90 | 456,215 | +0.08(+0.34%) |
Oct 10, 2017 | 23.57 | 23.84 | 23.39 | 23.82 | 507,581 | +0.26(+1.10%) |
Oct 09, 2017 | 23.72 | 23.82 | 23.53 | 23.56 | 287,729 | -0.16(-0.67%) |
Oct 06, 2017 | 23.64 | 23.78 | 23.50 | 23.72 | 317,653 | +0.08(+0.34%) |
Oct 05, 2017 | 23.72 | 23.86 | 23.55 | 23.64 | 225,812 | -0.13(-0.55%) |
Oct 04, 2017 | 23.26 | 23.77 | 23.20 | 23.77 | 595,738 | +0.57(+2.46%) |
Oct 03, 2017 | 23.04 | 23.31 | 23.04 | 23.20 | 491,058 | +0.29(+1.27%) |