Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.55 | 24.55 | 24.55 | 0 | +0.15(+0.62%) | |
Dec 28, 2017 | 24.36 | 24.43 | 24.31 | 24.40 | 1,759,361 | +0.22(+0.92%) |
Dec 27, 2017 | 24.31 | 24.32 | 24.16 | 24.18 | 1,230,007 | +0.04(+0.18%) |
Dec 26, 2017 | 24.03 | 24.18 | 24.02 | 24.13 | 431,008 | +0.12(+0.51%) |
Dec 22, 2017 | 24.06 | 24.13 | 23.93 | 24.01 | 637,727 | -0.03(-0.12%) |
Dec 21, 2017 | 23.88 | 24.22 | 23.88 | 24.04 | 974,450 | +0.19(+0.80%) |
Dec 20, 2017 | 23.83 | 23.96 | 23.77 | 23.85 | 935,532 | +0.09(+0.39%) |
Dec 19, 2017 | 23.86 | 23.91 | 23.63 | 23.76 | 613,132 | -0.16(-0.68%) |
Dec 18, 2017 | 23.77 | 24.02 | 23.72 | 23.92 | 3,446,760 | +0.67(+2.88%) |
Dec 15, 2017 | 23.36 | 23.37 | 23.19 | 23.25 | 723,794 | +0.16(+0.68%) |
Dec 14, 2017 | 23.19 | 23.30 | 23.10 | 23.10 | 1,944,630 | -0.22(-0.95%) |
Dec 13, 2017 | 23.61 | 23.69 | 23.27 | 23.32 | 910,884 | -0.29(-1.24%) |
Dec 12, 2017 | 23.03 | 23.65 | 22.87 | 23.61 | 1,521,728 | +0.35(+1.50%) |
Dec 11, 2017 | 23.27 | 23.38 | 23.23 | 23.26 | 1,665,504 | +0.05(+0.21%) |
Dec 08, 2017 | 23.29 | 23.34 | 23.10 | 23.21 | 3,424,901 | +0.16(+0.68%) |
Dec 07, 2017 | 22.79 | 23.12 | 22.68 | 23.05 | 951,921 | -0.35(-1.49%) |
Dec 06, 2017 | 23.44 | 23.49 | 23.16 | 23.40 | 924,792 | -0.04(-0.18%) |
Dec 05, 2017 | 23.79 | 23.81 | 23.37 | 23.44 | 1,126,697 | -0.16(-0.66%) |
Dec 04, 2017 | 23.69 | 23.80 | 23.50 | 23.60 | 1,118,304 | +0.19(+0.79%) |
Dec 01, 2017 | 23.34 | 23.48 | 23.24 | 23.42 | 1,004,413 | +0.22(+0.95%) |
Nov 30, 2017 | 23.55 | 23.62 | 23.19 | 23.20 | 2,277,734 | -0.53(-2.25%) |
Nov 29, 2017 | 24.06 | 24.06 | 23.72 | 23.73 | 1,068,961 | -0.50(-2.06%) |
Nov 28, 2017 | 24.16 | 24.35 | 24.04 | 24.23 | 685,871 | +0.23(+0.95%) |
Nov 27, 2017 | 24.10 | 24.13 | 23.94 | 24.00 | 700,908 | -0.21(-0.85%) |
Nov 24, 2017 | 24.32 | 24.34 | 24.21 | 24.21 | 1,052,036 | -0.14(-0.56%) |
Nov 22, 2017 | 24.25 | 24.39 | 24.21 | 24.34 | 2,061,555 | +0.17(+0.71%) |
Nov 21, 2017 | 24.05 | 24.37 | 24.00 | 24.17 | 2,113,001 | +0.28(+1.16%) |
Nov 20, 2017 | 23.87 | 23.98 | 23.64 | 23.89 | 1,813,543 | -0.11(-0.45%) |
Nov 17, 2017 | 23.62 | 24.05 | 23.62 | 24.00 | 3,150,692 | +0.42(+1.78%) |
Nov 16, 2017 | 23.42 | 23.67 | 23.35 | 23.58 | 3,191,685 | +0.48(+2.10%) |
Nov 15, 2017 | 22.90 | 23.16 | 22.78 | 23.10 | 2,690,179 | +0.02(+0.09%) |
Nov 14, 2017 | 23.53 | 23.55 | 23.05 | 23.07 | 1,755,625 | -0.49(-2.08%) |
Nov 13, 2017 | 23.46 | 23.66 | 23.40 | 23.57 | 2,718,063 | -0.04(-0.15%) |
Nov 10, 2017 | 23.78 | 23.83 | 23.58 | 23.60 | 1,186,584 | -0.39(-1.63%) |
Nov 09, 2017 | 23.99 | 24.15 | 23.86 | 23.99 | 962,052 | -0.29(-1.20%) |
Nov 08, 2017 | 24.07 | 24.28 | 23.94 | 24.28 | 2,391,648 | +0.38(+1.61%) |
Nov 07, 2017 | 24.25 | 24.26 | 23.82 | 23.90 | 2,012,715 | -0.48(-1.99%) |
Nov 06, 2017 | 23.99 | 24.38 | 23.93 | 24.38 | 1,421,676 | +0.55(+2.30%) |
Nov 03, 2017 | 24.14 | 24.17 | 23.54 | 23.84 | 3,001,193 | -0.24(-0.98%) |
Nov 02, 2017 | 24.01 | 24.12 | 23.86 | 24.07 | 1,589,063 | +0.01(+0.06%) |
Nov 01, 2017 | 24.22 | 24.42 | 24.04 | 24.06 | 4,288,265 | -0.11(-0.44%) |
Oct 31, 2017 | 24.23 | 24.28 | 24.06 | 24.16 | 1,562,579 | -0.04(-0.15%) |
Oct 30, 2017 | 24.58 | 24.09 | 24.20 | 1,763,883 | -0.51(-2.07%) | |
Oct 27, 2017 | 24.51 | 24.73 | 24.34 | 24.71 | 3,202,307 | +0.34(+1.40%) |
Oct 26, 2017 | 24.84 | 24.90 | 24.36 | 24.37 | 3,745,983 | -0.43(-1.72%) |
Oct 25, 2017 | 25.00 | 25.00 | 24.52 | 24.80 | 1,741,279 | -0.04(-0.14%) |
Oct 24, 2017 | 24.68 | 24.86 | 24.55 | 24.83 | 1,376,046 | +0.18(+0.72%) |
Oct 23, 2017 | 25.04 | 25.08 | 24.65 | 24.65 | 859,045 | -0.46(-1.84%) |
Oct 20, 2017 | 25.32 | 25.38 | 25.11 | 25.12 | 786,300 | -0.11(-0.42%) |
Oct 19, 2017 | 25.15 | 25.24 | 25.03 | 25.22 | 852,860 | -0.09(-0.37%) |
Oct 18, 2017 | 25.38 | 25.40 | 25.13 | 25.32 | 3,675,776 | -0.02(-0.08%) |
Oct 17, 2017 | 25.28 | 25.39 | 25.04 | 25.34 | 7,527,309 | +0.01(+0.06%) |
Oct 16, 2017 | 25.47 | 25.52 | 25.26 | 25.32 | 2,063,642 | -0.14(-0.56%) |
Oct 13, 2017 | 25.44 | 25.53 | 25.33 | 25.47 | 2,473,742 | +0.28(+1.10%) |
Oct 12, 2017 | 25.24 | 25.27 | 25.17 | 25.19 | 2,220,864 | -0.11(-0.45%) |
Oct 11, 2017 | 25.32 | 25.33 | 25.16 | 25.30 | 934,842 | +0.07(+0.28%) |
Oct 10, 2017 | 25.27 | 25.35 | 25.15 | 25.23 | 936,988 | +0.31(+1.26%) |
Oct 09, 2017 | 25.15 | 25.18 | 24.88 | 24.92 | 1,073,748 | -0.38(-1.52%) |
Oct 06, 2017 | 25.28 | 25.32 | 25.08 | 25.30 | 7,002,741 | -0.23(-0.92%) |
Oct 05, 2017 | 25.82 | 25.96 | 25.51 | 25.54 | 7,533,658 | -0.06(-0.22%) |
Oct 04, 2017 | 25.62 | 25.78 | 25.57 | 25.59 | 988,877 | -0.03(-0.11%) |
Oct 03, 2017 | 25.11 | 25.63 | 25.05 | 25.62 | 2,476,636 | +0.60(+2.39%) |