Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.58 | 24.58 | 24.58 | 0 | +0.15(+0.62%) | |
Dec 28, 2017 | 24.39 | 24.46 | 24.34 | 24.43 | 1,757,250 | +0.22(+0.92%) |
Dec 27, 2017 | 24.34 | 24.35 | 24.19 | 24.21 | 1,228,531 | +0.04(+0.18%) |
Dec 26, 2017 | 24.06 | 24.21 | 24.05 | 24.16 | 430,490 | +0.12(+0.51%) |
Dec 22, 2017 | 24.09 | 24.16 | 23.96 | 24.04 | 636,962 | -0.03(-0.12%) |
Dec 21, 2017 | 23.91 | 24.25 | 23.91 | 24.07 | 973,280 | +0.19(+0.80%) |
Dec 20, 2017 | 23.86 | 23.99 | 23.80 | 23.88 | 934,409 | +0.09(+0.39%) |
Dec 19, 2017 | 23.89 | 23.94 | 23.66 | 23.79 | 612,396 | -0.16(-0.68%) |
Dec 18, 2017 | 23.80 | 24.05 | 23.74 | 23.95 | 3,442,624 | +0.67(+2.88%) |
Dec 15, 2017 | 23.39 | 23.39 | 23.22 | 23.28 | 722,925 | +0.16(+0.68%) |
Dec 14, 2017 | 23.22 | 23.32 | 23.12 | 23.12 | 1,942,296 | -0.22(-0.95%) |
Dec 13, 2017 | 23.64 | 23.72 | 23.29 | 23.34 | 909,791 | -0.29(-1.24%) |
Dec 12, 2017 | 23.06 | 23.68 | 22.90 | 23.64 | 1,519,902 | +0.35(+1.50%) |
Dec 11, 2017 | 23.30 | 23.41 | 23.26 | 23.29 | 1,663,505 | +0.05(+0.21%) |
Dec 08, 2017 | 23.32 | 23.37 | 23.13 | 23.24 | 3,420,790 | +0.16(+0.68%) |
Dec 07, 2017 | 22.82 | 23.14 | 22.70 | 23.08 | 950,778 | -0.35(-1.49%) |
Dec 06, 2017 | 23.47 | 23.52 | 23.19 | 23.43 | 923,682 | -0.04(-0.18%) |
Dec 05, 2017 | 23.81 | 23.84 | 23.40 | 23.47 | 1,125,345 | -0.16(-0.66%) |
Dec 04, 2017 | 23.72 | 23.83 | 23.53 | 23.63 | 1,116,962 | +0.19(+0.79%) |
Dec 01, 2017 | 23.37 | 23.51 | 23.27 | 23.44 | 1,003,208 | +0.22(+0.95%) |
Nov 30, 2017 | 23.58 | 23.64 | 23.21 | 23.22 | 2,275,001 | -0.53(-2.25%) |
Nov 29, 2017 | 24.09 | 24.09 | 23.75 | 23.76 | 1,067,678 | -0.50(-2.06%) |
Nov 28, 2017 | 24.19 | 24.37 | 24.07 | 24.26 | 685,048 | +0.23(+0.95%) |
Nov 27, 2017 | 24.13 | 24.16 | 23.97 | 24.03 | 700,066 | -0.21(-0.85%) |
Nov 24, 2017 | 24.35 | 24.37 | 24.24 | 24.24 | 1,050,773 | -0.14(-0.56%) |
Nov 22, 2017 | 24.28 | 24.42 | 24.24 | 24.37 | 2,059,081 | +0.17(+0.71%) |
Nov 21, 2017 | 24.08 | 24.40 | 24.03 | 24.20 | 2,110,465 | +0.28(+1.16%) |
Nov 20, 2017 | 23.90 | 24.01 | 23.67 | 23.92 | 1,811,367 | -0.11(-0.44%) |
Nov 17, 2017 | 23.64 | 24.08 | 23.64 | 24.03 | 3,146,911 | +0.42(+1.78%) |
Nov 16, 2017 | 23.45 | 23.69 | 23.38 | 23.61 | 3,187,855 | +0.48(+2.10%) |
Nov 15, 2017 | 22.92 | 23.19 | 22.81 | 23.12 | 2,686,950 | +0.02(+0.09%) |
Nov 14, 2017 | 23.56 | 23.58 | 23.07 | 23.10 | 1,753,518 | -0.49(-2.08%) |
Nov 13, 2017 | 23.49 | 23.69 | 23.43 | 23.59 | 2,714,800 | -0.04(-0.15%) |
Nov 10, 2017 | 23.81 | 23.85 | 23.61 | 23.63 | 1,185,160 | -0.39(-1.63%) |
Nov 09, 2017 | 24.02 | 24.18 | 23.89 | 24.02 | 960,897 | -0.29(-1.20%) |
Nov 08, 2017 | 24.10 | 24.31 | 23.96 | 24.31 | 2,388,778 | +0.38(+1.61%) |
Nov 07, 2017 | 24.28 | 24.29 | 23.85 | 23.93 | 2,010,299 | -0.48(-1.99%) |
Nov 06, 2017 | 24.01 | 24.41 | 23.96 | 24.41 | 1,419,970 | +0.55(+2.30%) |
Nov 03, 2017 | 24.16 | 24.20 | 23.57 | 23.86 | 2,997,591 | -0.24(-0.98%) |
Nov 02, 2017 | 24.04 | 24.15 | 23.89 | 24.10 | 1,587,156 | +0.01(+0.06%) |
Nov 01, 2017 | 24.25 | 24.45 | 24.07 | 24.09 | 4,283,119 | -0.11(-0.44%) |
Oct 31, 2017 | 24.26 | 24.31 | 24.09 | 24.19 | 1,560,704 | -0.04(-0.15%) |
Oct 30, 2017 | 24.61 | 24.12 | 24.23 | 1,761,766 | -0.51(-2.07%) | |
Oct 27, 2017 | 24.53 | 24.76 | 24.37 | 24.74 | 3,198,463 | +0.34(+1.40%) |
Oct 26, 2017 | 24.87 | 24.93 | 24.39 | 24.40 | 3,741,487 | -0.43(-1.72%) |
Oct 25, 2017 | 25.03 | 25.03 | 24.55 | 24.83 | 1,739,189 | -0.04(-0.14%) |
Oct 24, 2017 | 24.71 | 24.89 | 24.58 | 24.86 | 1,374,394 | +0.18(+0.72%) |
Oct 23, 2017 | 25.07 | 25.11 | 24.68 | 24.68 | 858,014 | -0.46(-1.84%) |
Oct 20, 2017 | 25.35 | 25.41 | 25.14 | 25.15 | 785,356 | -0.11(-0.42%) |
Oct 19, 2017 | 25.18 | 25.27 | 25.06 | 25.25 | 851,837 | -0.09(-0.37%) |
Oct 18, 2017 | 25.41 | 25.43 | 25.16 | 25.35 | 3,671,365 | -0.02(-0.08%) |
Oct 17, 2017 | 25.31 | 25.42 | 25.07 | 25.37 | 7,518,275 | +0.01(+0.06%) |
Oct 16, 2017 | 25.50 | 25.55 | 25.29 | 25.35 | 2,061,165 | -0.14(-0.56%) |
Oct 13, 2017 | 25.47 | 25.56 | 25.37 | 25.50 | 2,470,773 | +0.28(+1.10%) |
Oct 12, 2017 | 25.27 | 25.30 | 25.20 | 25.22 | 2,218,198 | -0.11(-0.45%) |
Oct 11, 2017 | 25.35 | 25.36 | 25.19 | 25.33 | 933,720 | +0.07(+0.28%) |
Oct 10, 2017 | 25.30 | 25.38 | 25.18 | 25.26 | 935,864 | +0.31(+1.26%) |
Oct 09, 2017 | 25.18 | 25.21 | 24.91 | 24.95 | 1,072,459 | -0.38(-1.52%) |
Oct 06, 2017 | 25.31 | 25.35 | 25.11 | 25.33 | 6,994,336 | -0.24(-0.92%) |
Oct 05, 2017 | 25.85 | 25.99 | 25.54 | 25.57 | 7,524,616 | -0.06(-0.22%) |
Oct 04, 2017 | 25.65 | 25.81 | 25.60 | 25.63 | 987,690 | -0.03(-0.11%) |
Oct 03, 2017 | 25.14 | 25.66 | 25.08 | 25.65 | 2,473,663 | +0.60(+2.39%) |