Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.31 | 26.31 | 26.31 | 0 | +0.46(+1.78%) | |
Dec 28, 2017 | 24.64 | 26.20 | 24.64 | 25.85 | 1,247,044 | +1.53(+6.28%) |
Dec 27, 2017 | 25.93 | 25.93 | 24.24 | 24.32 | 498,243 | -0.10(-0.40%) |
Dec 26, 2017 | 25.73 | 27.26 | 23.83 | 24.42 | 344,487 | +0.99(+4.23%) |
Dec 22, 2017 | 23.42 | 23.45 | 23.23 | 23.43 | 30,338 | +0.07(+0.29%) |
Dec 21, 2017 | 23.43 | 23.43 | 23.27 | 23.36 | 29,499 | -0.03(-0.14%) |
Dec 20, 2017 | 23.57 | 23.57 | 23.36 | 23.39 | 13,299 | -0.14(-0.60%) |
Dec 19, 2017 | 23.87 | 23.87 | 23.43 | 23.53 | 12,235 | -0.29(-1.23%) |
Dec 18, 2017 | 23.83 | 23.95 | 23.73 | 23.83 | 24,042 | +0.48(+2.08%) |
Dec 15, 2017 | 23.42 | 23.42 | 23.21 | 23.34 | 15,958 | +0.08(+0.36%) |
Dec 14, 2017 | 23.43 | 23.43 | 23.19 | 23.26 | 5,896 | -0.09(-0.38%) |
Dec 13, 2017 | 23.67 | 23.67 | 23.34 | 23.35 | 8,754 | -0.12(-0.50%) |
Dec 12, 2017 | 23.32 | 23.46 | 22.95 | 23.46 | 14,220 | +0.13(+0.58%) |
Dec 11, 2017 | 23.51 | 23.51 | 23.31 | 23.33 | 16,286 | +0.02(+0.08%) |
Dec 08, 2017 | 23.61 | 23.61 | 23.31 | 23.31 | 6,850 | -0.03(-0.13%) |
Dec 07, 2017 | 23.35 | 23.39 | 23.22 | 23.34 | 9,451 | -0.16(-0.67%) |
Dec 06, 2017 | 23.40 | 23.64 | 23.38 | 23.50 | 9,245 | -0.18(-0.74%) |
Dec 05, 2017 | 23.90 | 23.90 | 23.66 | 23.67 | 13,467 | -0.04(-0.18%) |
Dec 04, 2017 | 23.83 | 23.83 | 23.59 | 23.72 | 18,893 | +0.07(+0.29%) |
Dec 01, 2017 | 23.44 | 23.67 | 23.43 | 23.65 | 7,093 | +0.14(+0.58%) |
Nov 30, 2017 | 23.80 | 23.80 | 23.51 | 23.51 | 3,227 | -0.33(-1.38%) |
Nov 29, 2017 | 24.12 | 24.12 | 23.84 | 23.84 | 8,498 | -0.14(-0.60%) |
Nov 28, 2017 | 23.89 | 24.10 | 23.66 | 23.99 | 18,453 | +0.17(+0.71%) |
Nov 27, 2017 | 23.79 | 23.84 | 23.79 | 23.82 | 12,877 | -0.00(-0.01%) |
Nov 24, 2017 | 23.94 | 23.94 | 23.75 | 23.82 | 5,697 | +0.15(+0.62%) |
Nov 22, 2017 | 23.75 | 23.75 | 23.41 | 23.67 | 6,252 | +0.01(+0.03%) |
Nov 21, 2017 | 23.63 | 23.80 | 23.59 | 23.67 | 6,589 | +0.38(+1.63%) |
Nov 20, 2017 | 23.59 | 23.59 | 23.23 | 23.29 | 10,689 | -0.13(-0.54%) |
Nov 17, 2017 | 23.51 | 23.51 | 23.31 | 23.41 | 6,329 | +0.26(+1.13%) |
Nov 16, 2017 | 22.93 | 23.23 | 22.92 | 23.15 | 16,438 | +0.36(+1.56%) |
Nov 15, 2017 | 22.85 | 22.89 | 22.50 | 22.80 | 4,098 | -0.14(-0.59%) |
Nov 14, 2017 | 23.33 | 23.33 | 22.88 | 22.93 | 5,057 | -0.27(-1.17%) |
Nov 13, 2017 | 23.36 | 23.36 | 22.98 | 23.20 | 5,978 | -0.20(-0.85%) |
Nov 10, 2017 | 23.37 | 23.48 | 23.37 | 23.40 | 3,279 | -0.21(-0.90%) |
Nov 09, 2017 | 23.77 | 23.77 | 23.61 | 23.62 | 2,168 | -0.14(-0.60%) |
Nov 08, 2017 | 23.67 | 23.76 | 23.59 | 23.76 | 3,893 | +0.08(+0.34%) |
Nov 07, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 612 | -0.10(-0.40%) |
Nov 02, 2017 | 23.77 | 23.77 | 23.77 | 81 | +0.14(+0.61%) | |
Nov 01, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 358 | +0.23(+0.99%) |
Oct 30, 2017 | 23.40 | 23.40 | 23.40 | 91 | -0.56(-2.33%) | |
Oct 26, 2017 | 23.95 | 23.95 | 23.95 | 109 | +0.18(+0.76%) | |
Oct 25, 2017 | 23.93 | 23.93 | 23.69 | 23.77 | 3,669 | +0.05(+0.20%) |
Oct 24, 2017 | 23.94 | 23.94 | 23.73 | 23.73 | 3,758 | -0.15(-0.63%) |
Oct 23, 2017 | 24.25 | 24.32 | 23.88 | 23.88 | 6,860 | -0.59(-2.41%) |
Oct 20, 2017 | 24.47 | 24.47 | 24.47 | 24.47 | 372 | +0.06(+0.25%) |
Oct 19, 2017 | 24.52 | 24.60 | 24.41 | 24.41 | 1,477 | -0.19(-0.77%) |
Oct 18, 2017 | 24.60 | 24.60 | 24.60 | 24.60 | 1,055 | +0.27(+1.11%) |
Oct 17, 2017 | 24.51 | 24.51 | 24.32 | 24.32 | 7,495 | -0.16(-0.64%) |
Oct 13, 2017 | 24.48 | 24.48 | 24.48 | 21 | +0.12(+0.48%) | |
Oct 11, 2017 | 24.36 | 24.36 | 24.36 | 33 | -0.04(-0.16%) | |
Oct 10, 2017 | 24.72 | 24.80 | 24.40 | 24.40 | 1,935 | -0.17(-0.67%) |
Oct 09, 2017 | 25.00 | 25.00 | 24.48 | 24.57 | 9,566 | -0.76(-3.00%) |
Oct 05, 2017 | 25.33 | 68 | -0.00(-0.02%) | |||
Oct 04, 2017 | 25.33 | 25.33 | 25.33 | 25.33 | 129 | +0.13(+0.53%) |