Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.27 | 25.27 | 25.27 | 0 | -0.68(-2.62%) | |
Dec 28, 2017 | 26.01 | 26.15 | 25.44 | 25.95 | 322,471 | +0.02(+0.08%) |
Dec 27, 2017 | 26.16 | 26.53 | 25.82 | 25.93 | 202,425 | -0.28(-1.07%) |
Dec 26, 2017 | 25.50 | 26.50 | 25.50 | 26.21 | 369,374 | +0.59(+2.30%) |
Dec 22, 2017 | 25.58 | 25.88 | 25.11 | 25.62 | 292,579 | -0.15(-0.58%) |
Dec 21, 2017 | 25.14 | 26.71 | 25.14 | 25.77 | 984,791 | +0.76(+3.04%) |
Dec 20, 2017 | 26.77 | 27.19 | 23.95 | 25.01 | 2,373,110 | -1.70(-6.36%) |
Dec 19, 2017 | 27.19 | 27.30 | 26.28 | 26.71 | 867,823 | -0.52(-1.91%) |
Dec 18, 2017 | 27.94 | 28.26 | 27.13 | 27.23 | 680,793 | -0.53(-1.91%) |
Dec 15, 2017 | 27.85 | 28.05 | 27.11 | 27.76 | 1,934,574 | -0.07(-0.25%) |
Dec 14, 2017 | 28.75 | 29.16 | 27.83 | 27.83 | 637,406 | -0.77(-2.69%) |
Dec 13, 2017 | 28.40 | 29.09 | 28.04 | 28.60 | 937,390 | +0.96(+3.47%) |
Dec 12, 2017 | 27.86 | 28.69 | 27.60 | 27.64 | 629,579 | -0.38(-1.36%) |
Dec 11, 2017 | 27.81 | 28.25 | 27.37 | 28.02 | 809,067 | +0.72(+2.64%) |
Dec 08, 2017 | 27.50 | 27.86 | 26.66 | 27.30 | 590,034 | +0.00(+0.00%) |
Dec 07, 2017 | 28.00 | 28.04 | 26.71 | 981,680 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.05 | 28.41 | 26.53 | 27.84 | 1,171,998 | +2.21(+8.62%) |
Dec 05, 2017 | 24.43 | 25.76 | 24.43 | 25.63 | 537,783 | +1.06(+4.31%) |
Dec 04, 2017 | 25.32 | 25.70 | 24.38 | 24.57 | 503,960 | -0.32(-1.29%) |
Dec 01, 2017 | 24.91 | 25.47 | 24.52 | 24.89 | 475,942 | -0.07(-0.28%) |
Nov 30, 2017 | 25.00 | 26.10 | 24.29 | 24.96 | 836,474 | +0.17(+0.69%) |
Nov 29, 2017 | 26.72 | 27.15 | 24.64 | 24.79 | 816,650 | -1.86(-6.98%) |
Nov 28, 2017 | 27.35 | 27.43 | 26.64 | 26.65 | 431,905 | -0.67(-2.45%) |
Nov 27, 2017 | 27.32 | 27.57 | 26.79 | 27.32 | 441,780 | +0.10(+0.37%) |
Nov 24, 2017 | 27.19 | 27.54 | 27.12 | 27.22 | 177,125 | +0.05(+0.18%) |
Nov 22, 2017 | 27.01 | 27.45 | 26.35 | 27.17 | 439,795 | +0.05(+0.18%) |
Nov 21, 2017 | 27.25 | 27.55 | 26.46 | 27.12 | 479,942 | -0.33(-1.20%) |
Nov 20, 2017 | 25.88 | 27.59 | 25.84 | 27.45 | 860,437 | +1.76(+6.85%) |
Nov 17, 2017 | 25.87 | 26.43 | 25.55 | 25.69 | 462,878 | -0.31(-1.19%) |
Nov 16, 2017 | 25.30 | 27.02 | 24.98 | 26.00 | 1,139,530 | +0.77(+3.05%) |
Nov 15, 2017 | 24.50 | 25.49 | 24.31 | 25.23 | 484,247 | +0.21(+0.84%) |
Nov 14, 2017 | 25.00 | 25.74 | 24.26 | 25.02 | 518,489 | -0.23(-0.91%) |
Nov 13, 2017 | 25.05 | 26.87 | 24.91 | 25.25 | 584,798 | -0.05(-0.20%) |
Nov 10, 2017 | 23.48 | 26.89 | 23.00 | 25.30 | 2,014,751 | +3.46(+15.84%) |
Nov 09, 2017 | 21.53 | 22.00 | 21.15 | 21.84 | 372,973 | +0.08(+0.37%) |
Nov 08, 2017 | 21.54 | 21.87 | 21.31 | 21.76 | 252,273 | +0.16(+0.74%) |
Nov 07, 2017 | 22.12 | 22.13 | 21.45 | 21.60 | 257,853 | -0.45(-2.04%) |
Nov 06, 2017 | 21.97 | 22.58 | 21.97 | 22.05 | 131,264 | +0.05(+0.23%) |
Nov 03, 2017 | 22.52 | 22.54 | 21.95 | 22.00 | 141,639 | -0.53(-2.35%) |
Nov 02, 2017 | 22.38 | 22.84 | 22.26 | 22.53 | 102,863 | +0.06(+0.27%) |
Nov 01, 2017 | 22.60 | 22.60 | 22.16 | 22.47 | 143,040 | -0.12(-0.53%) |
Oct 31, 2017 | 22.01 | 22.60 | 22.01 | 22.59 | 143,860 | +0.52(+2.36%) |
Oct 30, 2017 | 22.11 | 22.19 | 21.59 | 22.07 | 174,354 | -0.15(-0.68%) |
Oct 27, 2017 | 22.20 | 22.27 | 21.84 | 22.22 | 103,274 | +0.24(+1.09%) |
Oct 26, 2017 | 22.05 | 22.05 | 21.69 | 21.98 | 123,580 | -0.05(-0.23%) |
Oct 25, 2017 | 22.36 | 22.44 | 21.60 | 22.03 | 203,173 | -0.27(-1.21%) |
Oct 24, 2017 | 22.10 | 22.46 | 22.10 | 22.30 | 303,725 | +0.24(+1.09%) |
Oct 23, 2017 | 22.00 | 22.30 | 21.94 | 22.06 | 323,289 | +0.01(+0.05%) |
Oct 20, 2017 | 21.50 | 22.10 | 21.39 | 22.05 | 306,756 | +0.66(+3.09%) |
Oct 19, 2017 | 21.21 | 21.44 | 21.00 | 21.39 | 121,187 | +0.06(+0.28%) |
Oct 18, 2017 | 21.25 | 21.49 | 21.05 | 21.33 | 375,387 | +0.20(+0.95%) |
Oct 17, 2017 | 21.29 | 21.55 | 20.87 | 21.13 | 132,302 | -0.12(-0.56%) |
Oct 16, 2017 | 21.23 | 21.83 | 21.05 | 21.25 | 424,304 | +0.31(+1.48%) |
Oct 13, 2017 | 21.03 | 21.07 | 20.69 | 20.94 | 181,612 | +0.03(+0.14%) |
Oct 12, 2017 | 21.07 | 21.44 | 20.81 | 20.91 | 264,627 | -0.22(-1.04%) |
Oct 11, 2017 | 20.95 | 21.29 | 20.82 | 21.13 | 418,685 | +0.18(+0.86%) |
Oct 10, 2017 | 21.12 | 21.39 | 20.37 | 20.95 | 351,309 | -0.04(-0.19%) |
Oct 09, 2017 | 20.61 | 21.42 | 20.58 | 20.99 | 444,873 | +0.30(+1.45%) |
Oct 06, 2017 | 20.36 | 21.00 | 20.25 | 20.69 | 429,264 | +0.14(+0.68%) |
Oct 05, 2017 | 20.48 | 20.63 | 20.11 | 20.55 | 236,096 | -0.01(-0.05%) |
Oct 04, 2017 | 20.40 | 20.69 | 20.33 | 20.56 | 436,926 | +0.16(+0.78%) |
Oct 03, 2017 | 19.98 | 20.64 | 19.98 | 20.40 | 362,757 | +0.01(+0.05%) |