Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.31 | 23.31 | 23.31 | 0 | -0.32(-1.34%) | |
Dec 28, 2017 | 23.71 | 23.79 | 23.52 | 23.63 | 7,550 | -0.20(-0.82%) |
Dec 27, 2017 | 23.74 | 23.94 | 23.68 | 23.83 | 17,659 | +0.14(+0.61%) |
Dec 26, 2017 | 23.49 | 23.69 | 23.43 | 23.68 | 11,719 | +0.14(+0.58%) |
Dec 22, 2017 | 23.49 | 23.70 | 23.49 | 23.55 | 10,117 | +0.08(+0.32%) |
Dec 21, 2017 | 23.28 | 23.55 | 23.15 | 23.47 | 14,347 | +0.23(+1.01%) |
Dec 20, 2017 | 23.52 | 23.52 | 23.15 | 23.24 | 21,114 | -0.15(-0.65%) |
Dec 19, 2017 | 23.81 | 23.82 | 23.33 | 23.39 | 11,421 | -0.42(-1.78%) |
Dec 18, 2017 | 23.65 | 23.94 | 23.58 | 23.81 | 19,226 | +0.32(+1.38%) |
Dec 15, 2017 | 23.13 | 23.75 | 23.10 | 23.49 | 59,648 | +0.29(+1.27%) |
Dec 14, 2017 | 23.37 | 23.55 | 22.99 | 23.19 | 26,841 | -0.22(-0.94%) |
Dec 13, 2017 | 23.02 | 23.54 | 23.02 | 23.41 | 15,725 | +0.27(+1.17%) |
Dec 12, 2017 | 23.15 | 23.33 | 23.04 | 23.14 | 10,783 | +0.05(+0.20%) |
Dec 11, 2017 | 23.05 | 23.36 | 23.04 | 23.09 | 29,882 | +0.09(+0.39%) |
Dec 08, 2017 | 23.57 | 23.57 | 22.85 | 23.00 | 32,191 | -0.58(-2.47%) |
Dec 07, 2017 | 23.49 | 23.94 | 23.35 | 23.58 | 13,630 | +0.05(+0.22%) |
Dec 06, 2017 | 23.67 | 24.16 | 23.47 | 23.53 | 15,281 | -0.22(-0.92%) |
Dec 05, 2017 | 24.01 | 24.01 | 23.55 | 23.75 | 16,441 | -0.16(-0.66%) |
Dec 04, 2017 | 24.17 | 24.30 | 23.86 | 23.91 | 18,024 | +0.02(+0.06%) |
Dec 01, 2017 | 24.35 | 24.35 | 23.39 | 23.89 | 20,825 | -0.01(-0.03%) |
Nov 30, 2017 | 24.03 | 24.30 | 23.74 | 23.90 | 25,669 | -0.37(-1.51%) |
Nov 29, 2017 | 24.31 | 23.89 | 24.27 | 39,459 | +0.38(+1.60%) | |
Nov 28, 2017 | 23.32 | 23.89 | 23.27 | 23.89 | 13,651 | +0.33(+1.40%) |
Nov 27, 2017 | 23.65 | 23.70 | 23.45 | 23.56 | 9,458 | -0.07(-0.32%) |
Nov 24, 2017 | 23.75 | 23.75 | 23.36 | 23.63 | 11,870 | +0.04(+0.16%) |
Nov 22, 2017 | 23.62 | 23.70 | 23.49 | 23.59 | 16,615 | -0.02(-0.09%) |
Nov 21, 2017 | 23.60 | 23.64 | 23.40 | 23.62 | 15,223 | +0.04(+0.19%) |
Nov 20, 2017 | 23.24 | 23.60 | 23.24 | 23.57 | 11,661 | +0.39(+1.68%) |
Nov 17, 2017 | 22.99 | 23.30 | 22.99 | 23.18 | 10,670 | +0.16(+0.68%) |
Nov 16, 2017 | 22.85 | 23.29 | 22.80 | 23.03 | 12,843 | +0.17(+0.75%) |
Nov 15, 2017 | 22.95 | 23.22 | 22.75 | 22.85 | 9,624 | +0.07(+0.33%) |
Nov 14, 2017 | 22.91 | 22.91 | 22.43 | 22.78 | 38,441 | -0.07(-0.29%) |
Nov 13, 2017 | 22.61 | 22.85 | 22.55 | 22.85 | 6,802 | +0.18(+0.79%) |
Nov 10, 2017 | 22.77 | 23.18 | 22.62 | 22.67 | 16,251 | +0.03(+0.13%) |
Nov 09, 2017 | 22.40 | 22.76 | 22.37 | 22.64 | 26,953 | +0.19(+0.87%) |
Nov 08, 2017 | 22.61 | 22.71 | 22.41 | 22.44 | 35,513 | -0.16(-0.73%) |
Nov 07, 2017 | 23.44 | 23.44 | 22.56 | 22.61 | 22,374 | -0.78(-3.33%) |
Nov 06, 2017 | 23.49 | 23.49 | 23.28 | 23.38 | 12,884 | +0.01(+0.06%) |
Nov 03, 2017 | 23.67 | 23.69 | 23.36 | 23.37 | 13,088 | -0.30(-1.26%) |
Nov 02, 2017 | 23.33 | 23.82 | 23.32 | 23.67 | 21,741 | +0.38(+1.63%) |
Nov 01, 2017 | 23.49 | 23.52 | 23.17 | 23.29 | 20,409 | -0.19(-0.82%) |
Oct 31, 2017 | 23.54 | 23.67 | 23.32 | 23.48 | 34,082 | +0.07(+0.29%) |
Oct 30, 2017 | 24.06 | 24.06 | 23.28 | 23.41 | 15,816 | -0.97(-3.99%) |
Oct 27, 2017 | 24.52 | 24.53 | 23.77 | 24.39 | 18,732 | +0.13(+0.55%) |
Oct 26, 2017 | 24.25 | 24.53 | 24.16 | 24.25 | 19,369 | -0.10(-0.43%) |
Oct 25, 2017 | 24.30 | 24.42 | 23.86 | 24.36 | 6,847 | +0.15(+0.61%) |
Oct 24, 2017 | 24.23 | 24.48 | 24.20 | 24.21 | 11,563 | +0.02(+0.09%) |
Oct 23, 2017 | 24.12 | 24.43 | 24.12 | 24.19 | 20,713 | -0.22(-0.88%) |
Oct 20, 2017 | 24.33 | 24.49 | 24.13 | 24.40 | 24,211 | +0.21(+0.86%) |
Oct 19, 2017 | 24.04 | 24.23 | 23.96 | 24.20 | 22,406 | +0.12(+0.49%) |
Oct 18, 2017 | 24.08 | 24.22 | 24.05 | 24.08 | 20,025 | +0.16(+0.65%) |
Oct 17, 2017 | 24.15 | 24.24 | 23.87 | 23.92 | 10,158 | -0.30(-1.26%) |
Oct 16, 2017 | 24.25 | 24.32 | 23.84 | 24.22 | 14,481 | -0.01(-0.03%) |
Oct 13, 2017 | 23.91 | 24.25 | 23.91 | 24.23 | 25,056 | -0.04(-0.15%) |
Oct 12, 2017 | 24.29 | 24.49 | 24.14 | 24.27 | 16,007 | -0.09(-0.37%) |
Oct 11, 2017 | 24.10 | 24.49 | 24.10 | 24.36 | 27,883 | +0.14(+0.58%) |
Oct 10, 2017 | 24.06 | 24.29 | 24.01 | 24.22 | 43,465 | +0.31(+1.31%) |
Oct 09, 2017 | 23.98 | 24.09 | 23.79 | 23.91 | 20,487 | +0.05(+0.22%) |
Oct 06, 2017 | 23.89 | 23.96 | 23.71 | 23.85 | 21,620 | -0.01(-0.03%) |
Oct 05, 2017 | 23.75 | 24.13 | 23.70 | 23.86 | 14,230 | +0.20(+0.85%) |
Oct 04, 2017 | 23.75 | 23.85 | 23.57 | 23.66 | 14,751 | -0.04(-0.19%) |
Oct 03, 2017 | 23.87 | 24.11 | 23.54 | 23.70 | 25,594 | -0.14(-0.59%) |