Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.48 | 23.48 | 23.48 | 0 | -0.06(-0.27%) | |
Dec 28, 2017 | 23.48 | 23.57 | 22.90 | 23.54 | 192,525 | +0.19(+0.82%) |
Dec 27, 2017 | 23.45 | 23.54 | 23.32 | 23.35 | 186,624 | -0.06(-0.27%) |
Dec 26, 2017 | 23.48 | 23.64 | 23.22 | 23.41 | 223,934 | -0.10(-0.41%) |
Dec 22, 2017 | 23.35 | 23.57 | 23.22 | 23.51 | 237,785 | +0.16(+0.68%) |
Dec 21, 2017 | 23.06 | 23.45 | 23.00 | 23.35 | 179,574 | +0.35(+1.53%) |
Dec 20, 2017 | 22.71 | 23.13 | 22.55 | 23.00 | 196,204 | +0.38(+1.70%) |
Dec 19, 2017 | 23.03 | 23.06 | 22.58 | 22.62 | 160,653 | -0.38(-1.67%) |
Dec 18, 2017 | 22.71 | 23.38 | 22.68 | 23.00 | 276,878 | +0.48(+2.13%) |
Dec 15, 2017 | 22.17 | 22.58 | 22.17 | 22.52 | 1,122,456 | +0.42(+1.88%) |
Dec 14, 2017 | 22.52 | 22.55 | 22.01 | 22.10 | 199,002 | -0.38(-1.71%) |
Dec 13, 2017 | 22.30 | 22.78 | 22.30 | 22.49 | 223,503 | +0.19(+0.86%) |
Dec 12, 2017 | 22.46 | 22.68 | 22.23 | 22.30 | 323,846 | -0.13(-0.57%) |
Dec 11, 2017 | 22.87 | 22.90 | 22.30 | 22.42 | 230,133 | -0.42(-1.82%) |
Dec 08, 2017 | 23.38 | 23.38 | 22.84 | 22.84 | 160,320 | -0.35(-1.52%) |
Dec 07, 2017 | 23.13 | 23.54 | 23.13 | 23.19 | 200,814 | -0.03(-0.14%) |
Dec 06, 2017 | 23.96 | 24.21 | 23.11 | 23.22 | 325,816 | -0.80(-3.33%) |
Dec 05, 2017 | 24.37 | 23.86 | 24.02 | 396,808 | +0.06(+0.27%) | |
Dec 04, 2017 | 23.51 | 24.21 | 23.41 | 23.96 | 398,019 | +0.70(+3.03%) |
Dec 01, 2017 | 23.32 | 23.32 | 22.52 | 23.25 | 273,566 | -0.06(-0.27%) |
Nov 30, 2017 | 23.64 | 23.64 | 23.25 | 23.32 | 253,163 | -0.19(-0.82%) |
Nov 29, 2017 | 22.93 | 23.58 | 22.93 | 23.51 | 198,830 | +0.56(+2.45%) |
Nov 28, 2017 | 22.60 | 22.95 | 22.50 | 22.95 | 202,147 | +0.48(+2.13%) |
Nov 27, 2017 | 22.82 | 22.85 | 22.44 | 22.47 | 158,562 | -0.38(-1.67%) |
Nov 24, 2017 | 22.79 | 22.85 | 22.53 | 22.85 | 86,988 | +0.10(+0.42%) |
Nov 22, 2017 | 22.79 | 22.85 | 22.55 | 22.76 | 141,434 | -0.06(-0.28%) |
Nov 21, 2017 | 22.34 | 22.88 | 22.31 | 22.82 | 359,847 | +0.54(+2.43%) |
Nov 20, 2017 | 22.02 | 22.31 | 21.99 | 22.28 | 178,931 | +0.32(+1.45%) |
Nov 17, 2017 | 21.70 | 22.18 | 21.42 | 21.96 | 192,578 | +0.13(+0.58%) |
Nov 16, 2017 | 21.74 | 22.38 | 21.61 | 21.83 | 299,145 | +0.22(+1.03%) |
Nov 15, 2017 | 21.70 | 21.80 | 21.45 | 21.61 | 184,756 | -0.25(-1.17%) |
Nov 14, 2017 | 21.45 | 21.96 | 21.32 | 21.86 | 192,184 | +0.32(+1.48%) |
Nov 13, 2017 | 21.42 | 21.83 | 21.32 | 21.55 | 143,671 | +0.00(+0.00%) |
Nov 10, 2017 | 21.19 | 21.77 | 21.19 | 21.55 | 211,003 | +0.29(+1.35%) |
Nov 09, 2017 | 21.77 | 21.99 | 21.23 | 21.26 | 236,844 | -0.67(-3.05%) |
Nov 08, 2017 | 21.99 | 22.47 | 21.74 | 21.93 | 164,098 | -0.13(-0.58%) |
Nov 07, 2017 | 22.09 | 22.15 | 21.93 | 22.06 | 282,980 | -0.06(-0.29%) |
Nov 06, 2017 | 21.99 | 22.15 | 21.83 | 22.12 | 169,117 | +0.16(+0.73%) |
Nov 03, 2017 | 21.86 | 22.12 | 21.64 | 21.96 | 238,130 | +0.06(+0.29%) |
Nov 02, 2017 | 21.86 | 22.16 | 21.77 | 21.90 | 218,194 | -0.03(-0.15%) |
Nov 01, 2017 | 22.47 | 22.47 | 21.74 | 21.93 | 185,568 | -0.38(-1.71%) |
Oct 31, 2017 | 21.99 | 22.57 | 21.99 | 22.31 | 287,526 | +0.45(+2.04%) |
Oct 30, 2017 | 22.02 | 22.12 | 21.64 | 21.86 | 277,353 | -0.32(-1.44%) |
Oct 27, 2017 | 22.18 | 22.41 | 21.99 | 22.18 | 159,914 | +0.03(+0.14%) |
Oct 26, 2017 | 22.31 | 22.39 | 22.15 | 22.15 | 114,757 | -0.10(-0.43%) |
Oct 25, 2017 | 22.41 | 22.64 | 21.96 | 22.25 | 185,073 | -0.13(-0.57%) |
Oct 24, 2017 | 22.06 | 22.64 | 22.06 | 22.37 | 254,620 | +0.29(+1.30%) |
Oct 23, 2017 | 22.02 | 22.76 | 21.90 | 22.09 | 189,431 | +0.03(+0.14%) |
Oct 20, 2017 | 22.02 | 22.37 | 21.93 | 22.06 | 210,382 | +0.25(+1.17%) |
Oct 19, 2017 | 21.70 | 21.84 | 21.55 | 21.80 | 151,747 | -0.03(-0.15%) |
Oct 18, 2017 | 21.58 | 21.96 | 21.55 | 21.83 | 132,100 | +0.32(+1.48%) |
Oct 17, 2017 | 21.80 | 21.93 | 21.45 | 21.51 | 119,790 | -0.35(-1.60%) |
Oct 16, 2017 | 21.64 | 22.41 | 21.55 | 21.86 | 166,560 | +0.29(+1.33%) |
Oct 13, 2017 | 21.77 | 21.96 | 21.51 | 21.58 | 287,638 | -0.19(-0.88%) |
Oct 12, 2017 | 21.80 | 21.99 | 21.70 | 21.77 | 298,152 | -0.06(-0.29%) |
Oct 11, 2017 | 22.15 | 22.31 | 21.74 | 21.83 | 257,812 | -0.35(-1.58%) |
Oct 10, 2017 | 22.60 | 22.66 | 22.02 | 22.18 | 262,945 | -0.38(-1.70%) |
Oct 09, 2017 | 22.60 | 22.79 | 21.06 | 22.57 | 175,293 | -0.03(-0.14%) |
Oct 06, 2017 | 22.28 | 22.66 | 22.18 | 22.60 | 227,885 | +0.19(+0.85%) |
Oct 05, 2017 | 22.57 | 22.57 | 22.28 | 22.41 | 161,394 | -0.13(-0.57%) |
Oct 04, 2017 | 22.57 | 22.69 | 22.28 | 22.53 | 152,558 | -0.06(-0.28%) |
Oct 03, 2017 | 22.44 | 22.63 | 22.15 | 22.60 | 237,690 | +0.19(+0.85%) |