Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.31 | 23.31 | 23.31 | 0 | -0.34(-1.45%) | |
Dec 28, 2017 | 23.66 | 23.66 | 23.31 | 23.65 | 26,279 | +0.12(+0.49%) |
Dec 27, 2017 | 23.55 | 23.68 | 23.39 | 23.53 | 26,518 | +0.12(+0.52%) |
Dec 26, 2017 | 23.24 | 23.55 | 23.24 | 23.41 | 18,936 | +0.08(+0.36%) |
Dec 22, 2017 | 23.30 | 23.41 | 22.95 | 23.33 | 22,480 | +0.06(+0.24%) |
Dec 21, 2017 | 23.19 | 23.34 | 23.15 | 23.27 | 29,900 | +0.16(+0.69%) |
Dec 20, 2017 | 23.07 | 23.18 | 22.86 | 23.11 | 41,522 | +0.23(+1.03%) |
Dec 19, 2017 | 23.18 | 23.18 | 22.79 | 22.88 | 43,901 | -0.20(-0.88%) |
Dec 18, 2017 | 23.36 | 23.36 | 22.91 | 23.08 | 55,503 | +0.16(+0.69%) |
Dec 15, 2017 | 22.68 | 22.99 | 22.36 | 22.92 | 62,369 | +0.42(+1.88%) |
Dec 14, 2017 | 22.93 | 22.97 | 22.46 | 22.50 | 31,032 | -0.38(-1.64%) |
Dec 13, 2017 | 22.77 | 23.04 | 22.54 | 22.88 | 40,985 | +0.09(+0.41%) |
Dec 12, 2017 | 23.37 | 23.37 | 22.71 | 22.78 | 51,442 | -0.43(-1.86%) |
Dec 11, 2017 | 23.98 | 24.06 | 23.13 | 23.22 | 61,725 | -0.41(-1.75%) |
Dec 08, 2017 | 23.83 | 23.83 | 23.48 | 23.63 | 52,256 | +0.24(+1.04%) |
Dec 07, 2017 | 22.88 | 23.48 | 22.88 | 23.38 | 29,683 | +0.45(+1.97%) |
Dec 06, 2017 | 23.08 | 23.12 | 22.56 | 22.93 | 28,563 | -0.25(-1.09%) |
Dec 05, 2017 | 23.63 | 23.83 | 23.17 | 23.19 | 20,104 | -0.28(-1.20%) |
Dec 04, 2017 | 24.57 | 24.65 | 23.47 | 23.47 | 47,205 | -0.93(-3.81%) |
Dec 01, 2017 | 24.25 | 24.51 | 24.18 | 24.40 | 39,579 | +0.28(+1.16%) |
Nov 30, 2017 | 23.68 | 24.15 | 23.68 | 24.12 | 31,851 | +0.64(+2.73%) |
Nov 29, 2017 | 23.93 | 23.96 | 23.31 | 23.48 | 36,642 | -0.26(-1.09%) |
Nov 28, 2017 | 23.83 | 23.83 | 23.34 | 23.74 | 28,051 | +0.01(+0.06%) |
Nov 27, 2017 | 23.71 | 23.83 | 23.53 | 23.72 | 40,823 | +0.04(+0.16%) |
Nov 24, 2017 | 23.89 | 24.06 | 23.68 | 23.68 | 42,495 | -0.21(-0.86%) |
Nov 22, 2017 | 23.61 | 23.94 | 23.54 | 23.89 | 78,993 | +0.42(+1.78%) |
Nov 21, 2017 | 23.41 | 23.64 | 23.27 | 23.47 | 75,223 | +0.28(+1.21%) |
Nov 20, 2017 | 23.23 | 23.33 | 23.07 | 23.19 | 39,912 | +0.04(+0.19%) |
Nov 17, 2017 | 23.13 | 23.20 | 22.87 | 23.15 | 35,716 | +0.15(+0.64%) |
Nov 16, 2017 | 22.78 | 23.27 | 22.78 | 23.00 | 28,042 | +0.34(+1.50%) |
Nov 15, 2017 | 22.25 | 22.74 | 22.11 | 22.66 | 44,861 | +0.24(+1.09%) |
Nov 14, 2017 | 22.85 | 22.87 | 21.99 | 22.42 | 78,250 | -0.46(-2.01%) |
Nov 13, 2017 | 23.06 | 23.07 | 22.79 | 22.88 | 30,075 | -0.21(-0.90%) |
Nov 10, 2017 | 22.63 | 23.08 | 22.63 | 23.08 | 13,599 | +0.27(+1.17%) |
Nov 09, 2017 | 23.16 | 23.16 | 22.52 | 22.82 | 123,311 | -0.35(-1.52%) |
Nov 08, 2017 | 23.16 | 23.22 | 23.01 | 23.17 | 97,376 | +0.04(+0.16%) |
Nov 07, 2017 | 23.74 | 23.74 | 23.10 | 23.13 | 45,479 | -0.67(-2.80%) |
Nov 06, 2017 | 24.13 | 24.13 | 23.76 | 23.80 | 41,342 | -0.23(-0.94%) |
Nov 03, 2017 | 23.93 | 24.10 | 23.81 | 24.02 | 27,727 | +0.32(+1.35%) |
Nov 02, 2017 | 23.34 | 23.84 | 23.22 | 23.70 | 37,873 | +0.03(+0.12%) |
Nov 01, 2017 | 24.45 | 24.50 | 23.64 | 23.68 | 45,466 | -0.70(-2.89%) |
Oct 31, 2017 | 24.34 | 24.58 | 24.12 | 24.38 | 66,557 | +0.13(+0.54%) |
Oct 30, 2017 | 24.14 | 24.41 | 23.94 | 24.25 | 116,664 | +0.18(+0.74%) |
Oct 27, 2017 | 23.61 | 24.08 | 23.53 | 24.07 | 134,574 | +0.59(+2.50%) |
Oct 26, 2017 | 23.69 | 23.69 | 23.36 | 23.48 | 79,333 | -0.31(-1.31%) |
Oct 25, 2017 | 24.13 | 24.20 | 23.70 | 23.79 | 55,490 | -0.46(-1.88%) |
Oct 24, 2017 | 24.79 | 24.79 | 24.22 | 24.25 | 51,216 | -0.52(-2.10%) |
Oct 23, 2017 | 24.91 | 25.07 | 24.77 | 24.77 | 27,749 | -0.13(-0.51%) |
Oct 20, 2017 | 24.70 | 25.06 | 24.70 | 24.90 | 26,971 | +0.20(+0.80%) |
Oct 19, 2017 | 24.66 | 24.74 | 24.42 | 24.70 | 48,788 | -0.08(-0.30%) |
Oct 18, 2017 | 25.07 | 25.10 | 24.69 | 24.77 | 38,082 | -0.08(-0.34%) |
Oct 17, 2017 | 24.98 | 25.08 | 24.81 | 24.86 | 60,629 | +0.03(+0.11%) |
Oct 16, 2017 | 24.78 | 25.24 | 24.65 | 24.83 | 28,896 | +0.04(+0.17%) |
Oct 13, 2017 | 25.15 | 25.15 | 24.70 | 24.79 | 32,937 | -0.12(-0.48%) |
Oct 12, 2017 | 25.15 | 25.15 | 24.79 | 24.91 | 38,286 | -0.12(-0.48%) |
Oct 11, 2017 | 25.16 | 25.16 | 24.98 | 25.03 | 36,513 | -0.08(-0.34%) |
Oct 10, 2017 | 25.18 | 25.25 | 24.79 | 25.11 | 50,764 | -0.01(-0.04%) |
Oct 09, 2017 | 25.31 | 25.52 | 25.11 | 25.12 | 46,037 | -0.13(-0.52%) |
Oct 06, 2017 | 25.17 | 25.37 | 25.05 | 25.25 | 30,972 | +0.07(+0.27%) |
Oct 05, 2017 | 25.04 | 25.22 | 24.86 | 25.19 | 21,230 | +0.31(+1.24%) |
Oct 04, 2017 | 25.07 | 25.22 | 24.85 | 24.88 | 39,950 | -0.19(-0.75%) |
Oct 03, 2017 | 24.95 | 25.07 | 24.58 | 25.07 | 39,973 | +0.27(+1.08%) |