Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.63 | 22.63 | 22.63 | 0 | -0.27(-1.19%) | |
Dec 28, 2017 | 22.83 | 22.94 | 22.72 | 22.91 | 95,016 | +0.09(+0.40%) |
Dec 27, 2017 | 22.96 | 23.03 | 22.76 | 22.82 | 216,861 | -0.18(-0.79%) |
Dec 26, 2017 | 23.12 | 23.35 | 22.97 | 23.00 | 88,960 | -0.14(-0.62%) |
Dec 22, 2017 | 23.36 | 23.36 | 23.03 | 23.14 | 121,129 | -0.04(-0.16%) |
Dec 21, 2017 | 23.12 | 23.26 | 23.04 | 23.18 | 83,406 | +0.11(+0.49%) |
Dec 20, 2017 | 23.35 | 23.35 | 22.87 | 23.07 | 100,737 | -0.13(-0.56%) |
Dec 19, 2017 | 23.48 | 23.59 | 23.10 | 23.20 | 134,275 | -0.23(-0.97%) |
Dec 18, 2017 | 23.27 | 23.76 | 23.24 | 23.42 | 264,487 | +0.35(+1.51%) |
Dec 15, 2017 | 22.65 | 23.35 | 22.57 | 23.07 | 599,566 | +0.52(+2.29%) |
Dec 14, 2017 | 23.05 | 23.15 | 22.42 | 22.56 | 217,908 | -0.43(-1.88%) |
Dec 13, 2017 | 23.14 | 23.47 | 22.94 | 22.99 | 183,906 | -0.24(-1.05%) |
Dec 12, 2017 | 23.26 | 23.43 | 23.10 | 23.23 | 298,333 | +0.05(+0.20%) |
Dec 11, 2017 | 23.39 | 23.49 | 23.08 | 23.19 | 229,662 | -0.20(-0.88%) |
Dec 08, 2017 | 23.82 | 23.82 | 23.37 | 23.39 | 150,546 | -0.29(-1.22%) |
Dec 07, 2017 | 23.64 | 23.88 | 23.54 | 23.68 | 180,745 | +0.00(+0.00%) |
Dec 06, 2017 | 23.80 | 24.01 | 23.67 | 23.68 | 93,135 | -0.25(-1.05%) |
Dec 05, 2017 | 24.67 | 24.67 | 23.92 | 23.93 | 197,453 | -0.69(-2.80%) |
Dec 04, 2017 | 24.79 | 25.14 | 24.62 | 24.62 | 152,393 | +0.33(+1.34%) |
Dec 01, 2017 | 24.53 | 24.53 | 23.70 | 24.30 | 175,164 | -0.14(-0.56%) |
Nov 30, 2017 | 25.04 | 25.11 | 24.33 | 24.43 | 290,896 | -0.44(-1.77%) |
Nov 29, 2017 | 24.11 | 24.96 | 23.86 | 24.87 | 167,060 | +0.96(+4.03%) |
Nov 28, 2017 | 23.13 | 23.95 | 23.00 | 23.91 | 140,828 | +0.79(+3.43%) |
Nov 27, 2017 | 22.97 | 23.24 | 22.97 | 23.12 | 110,663 | +0.12(+0.52%) |
Nov 24, 2017 | 23.31 | 23.34 | 22.98 | 23.00 | 51,526 | -0.23(-1.01%) |
Nov 22, 2017 | 23.25 | 23.52 | 23.12 | 23.23 | 127,864 | -0.02(-0.06%) |
Nov 21, 2017 | 23.29 | 23.31 | 23.18 | 23.24 | 178,378 | +0.09(+0.39%) |
Nov 20, 2017 | 22.96 | 23.17 | 22.80 | 23.15 | 131,153 | +0.25(+1.09%) |
Nov 17, 2017 | 22.49 | 23.01 | 22.44 | 22.90 | 159,687 | +0.23(+1.03%) |
Nov 16, 2017 | 22.63 | 22.87 | 22.45 | 22.67 | 160,440 | +0.22(+0.97%) |
Nov 15, 2017 | 22.22 | 22.63 | 22.22 | 22.45 | 212,725 | +0.08(+0.37%) |
Nov 14, 2017 | 22.20 | 22.44 | 22.18 | 22.37 | 110,341 | -0.03(-0.13%) |
Nov 13, 2017 | 21.99 | 22.41 | 21.77 | 22.40 | 130,960 | +0.17(+0.75%) |
Nov 10, 2017 | 22.32 | 22.51 | 22.21 | 22.23 | 77,369 | -0.06(-0.27%) |
Nov 09, 2017 | 22.44 | 22.53 | 21.99 | 22.29 | 88,356 | -0.29(-1.27%) |
Nov 08, 2017 | 22.64 | 22.71 | 22.29 | 22.58 | 155,961 | -0.23(-0.99%) |
Nov 07, 2017 | 23.47 | 23.47 | 22.73 | 22.81 | 186,496 | -0.65(-2.77%) |
Nov 06, 2017 | 23.33 | 23.62 | 23.33 | 23.46 | 82,553 | +0.00(+0.00%) |
Nov 03, 2017 | 23.63 | 23.65 | 23.42 | 23.46 | 116,555 | -0.24(-1.02%) |
Nov 02, 2017 | 23.34 | 23.79 | 23.22 | 23.70 | 132,490 | +0.27(+1.16%) |
Nov 01, 2017 | 23.64 | 23.83 | 23.23 | 23.43 | 103,695 | -0.05(-0.22%) |
Oct 31, 2017 | 23.37 | 23.71 | 23.35 | 23.48 | 149,335 | +0.11(+0.48%) |
Oct 30, 2017 | 23.65 | 23.72 | 23.12 | 23.37 | 150,366 | -0.44(-1.84%) |
Oct 27, 2017 | 23.93 | 24.10 | 23.67 | 23.80 | 197,019 | -0.14(-0.60%) |
Oct 26, 2017 | 23.89 | 24.17 | 23.52 | 23.95 | 132,615 | +0.06(+0.25%) |
Oct 25, 2017 | 23.92 | 24.34 | 23.61 | 23.89 | 178,268 | -0.70(-2.85%) |
Oct 24, 2017 | 24.77 | 24.90 | 24.57 | 24.59 | 186,616 | -0.07(-0.28%) |
Oct 23, 2017 | 24.79 | 24.87 | 24.61 | 24.66 | 92,659 | -0.11(-0.43%) |
Oct 20, 2017 | 24.98 | 25.01 | 24.62 | 24.76 | 92,341 | +0.16(+0.64%) |
Oct 19, 2017 | 24.29 | 24.66 | 24.19 | 24.60 | 98,488 | +0.09(+0.37%) |
Oct 18, 2017 | 24.38 | 24.64 | 24.21 | 24.51 | 118,233 | +0.23(+0.93%) |
Oct 17, 2017 | 24.59 | 24.67 | 24.26 | 24.29 | 105,204 | -0.26(-1.08%) |
Oct 16, 2017 | 24.32 | 24.69 | 24.32 | 24.55 | 119,594 | +0.29(+1.18%) |
Oct 13, 2017 | 24.35 | 24.50 | 24.12 | 24.26 | 107,783 | -0.16(-0.65%) |
Oct 12, 2017 | 24.63 | 24.75 | 24.38 | 24.42 | 160,433 | -0.21(-0.86%) |
Oct 11, 2017 | 24.63 | 24.87 | 24.53 | 24.63 | 225,785 | +0.07(+0.28%) |
Oct 10, 2017 | 24.50 | 24.63 | 24.32 | 24.56 | 177,246 | +0.23(+0.96%) |
Oct 09, 2017 | 24.47 | 24.63 | 24.26 | 24.33 | 115,355 | -0.14(-0.59%) |
Oct 06, 2017 | 24.47 | 24.64 | 24.31 | 24.47 | 88,462 | +0.08(+0.34%) |
Oct 05, 2017 | 24.11 | 24.53 | 24.11 | 24.39 | 119,940 | +0.32(+1.32%) |
Oct 04, 2017 | 24.45 | 24.50 | 24.04 | 24.07 | 137,609 | -0.38(-1.57%) |
Oct 03, 2017 | 24.66 | 24.72 | 24.23 | 24.46 | 166,541 | -0.11(-0.46%) |