Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.41 | 24.41 | 24.41 | 0 | -0.09(-0.36%) | |
Dec 28, 2017 | 24.53 | 24.55 | 24.46 | 24.50 | 230,084 | +0.06(+0.26%) |
Dec 27, 2017 | 24.39 | 24.45 | 24.39 | 24.43 | 222,820 | +0.04(+0.18%) |
Dec 26, 2017 | 24.39 | 24.53 | 24.30 | 24.39 | 369,360 | -0.19(-0.76%) |
Dec 22, 2017 | 24.56 | 24.58 | 24.47 | 24.58 | 201,831 | +0.01(+0.05%) |
Dec 21, 2017 | 24.63 | 24.72 | 24.53 | 24.56 | 216,103 | -0.05(-0.21%) |
Dec 20, 2017 | 24.72 | 24.72 | 24.50 | 24.61 | 391,972 | +0.02(+0.06%) |
Dec 19, 2017 | 24.69 | 24.71 | 24.57 | 24.60 | 1,089,598 | -0.13(-0.54%) |
Dec 18, 2017 | 24.69 | 24.77 | 24.67 | 24.73 | 158,658 | +0.22(+0.89%) |
Dec 15, 2017 | 24.36 | 24.55 | 24.26 | 24.51 | 195,097 | +0.19(+0.79%) |
Dec 14, 2017 | 24.36 | 24.43 | 24.30 | 24.32 | 136,825 | -0.03(-0.12%) |
Dec 13, 2017 | 24.38 | 24.43 | 24.33 | 24.35 | 157,734 | +0.04(+0.18%) |
Dec 12, 2017 | 24.33 | 24.39 | 24.31 | 24.31 | 124,377 | -0.09(-0.38%) |
Dec 11, 2017 | 24.22 | 24.41 | 24.22 | 24.40 | 144,299 | +0.19(+0.79%) |
Dec 08, 2017 | 24.25 | 24.33 | 24.17 | 24.21 | 107,329 | +0.15(+0.62%) |
Dec 07, 2017 | 23.95 | 24.09 | 23.92 | 24.06 | 637,582 | +0.19(+0.81%) |
Dec 06, 2017 | 23.64 | 23.93 | 23.58 | 23.87 | 227,074 | +0.09(+0.36%) |
Dec 05, 2017 | 23.73 | 24.03 | 23.64 | 23.78 | 274,714 | -0.02(-0.07%) |
Dec 04, 2017 | 24.34 | 24.34 | 23.77 | 23.80 | 250,463 | -0.41(-1.68%) |
Dec 01, 2017 | 24.20 | 24.27 | 23.94 | 24.20 | 368,968 | -0.16(-0.64%) |
Nov 30, 2017 | 24.30 | 24.41 | 24.19 | 24.36 | 387,264 | +0.10(+0.42%) |
Nov 29, 2017 | 24.80 | 24.85 | 24.12 | 24.26 | 456,034 | -0.65(-2.60%) |
Nov 28, 2017 | 24.90 | 24.95 | 24.81 | 24.91 | 285,706 | +0.09(+0.36%) |
Nov 27, 2017 | 24.84 | 24.88 | 24.79 | 24.82 | 614,566 | -0.15(-0.59%) |
Nov 24, 2017 | 24.88 | 24.97 | 24.88 | 24.96 | 178,902 | +0.12(+0.50%) |
Nov 22, 2017 | 24.89 | 24.89 | 24.78 | 24.84 | 172,985 | -0.05(-0.20%) |
Nov 21, 2017 | 24.72 | 24.90 | 24.72 | 24.89 | 209,222 | +0.34(+1.37%) |
Nov 20, 2017 | 24.53 | 24.61 | 24.53 | 24.55 | 104,076 | +0.08(+0.34%) |
Nov 17, 2017 | 24.59 | 24.59 | 24.45 | 24.47 | 127,624 | -0.13(-0.52%) |
Nov 16, 2017 | 24.45 | 24.65 | 24.37 | 24.60 | 200,096 | +0.39(+1.63%) |
Nov 15, 2017 | 24.26 | 24.29 | 24.14 | 24.21 | 326,587 | -0.18(-0.75%) |
Nov 14, 2017 | 24.37 | 24.42 | 24.30 | 24.39 | 106,575 | -0.05(-0.22%) |
Nov 13, 2017 | 24.34 | 24.46 | 24.30 | 24.44 | 130,725 | +0.03(+0.14%) |
Nov 10, 2017 | 24.41 | 24.44 | 24.33 | 24.41 | 101,684 | -0.04(-0.16%) |
Nov 09, 2017 | 24.48 | 24.49 | 24.19 | 24.45 | 381,650 | -0.24(-0.97%) |
Nov 08, 2017 | 24.56 | 24.69 | 24.52 | 24.69 | 145,160 | +0.12(+0.50%) |
Nov 07, 2017 | 24.58 | 24.65 | 24.48 | 24.56 | 161,139 | +0.02(+0.10%) |
Nov 06, 2017 | 24.46 | 24.54 | 24.43 | 24.54 | 157,044 | +0.13(+0.53%) |
Nov 03, 2017 | 24.39 | 24.47 | 24.23 | 24.41 | 287,598 | +0.14(+0.58%) |
Nov 02, 2017 | 24.25 | 24.29 | 24.10 | 24.27 | 8,192,895 | +0.01(+0.03%) |
Nov 01, 2017 | 24.34 | 24.44 | 24.18 | 24.26 | 722,129 | +0.09(+0.36%) |
Oct 31, 2017 | 24.15 | 24.21 | 24.09 | 24.18 | 434,397 | +0.15(+0.62%) |
Oct 30, 2017 | 24.08 | 23.93 | 24.03 | 517,501 | +0.09(+0.39%) | |
Oct 27, 2017 | 23.72 | 23.97 | 23.67 | 23.93 | 155,361 | +0.61(+2.61%) |
Oct 26, 2017 | 23.38 | 23.46 | 23.32 | 23.32 | 149,007 | -0.02(-0.08%) |
Oct 25, 2017 | 23.38 | 23.45 | 23.17 | 23.34 | 179,061 | -0.06(-0.26%) |
Oct 24, 2017 | 23.35 | 23.44 | 23.35 | 23.40 | 94,609 | +0.09(+0.38%) |
Oct 23, 2017 | 23.45 | 23.45 | 23.29 | 23.32 | 144,039 | -0.06(-0.27%) |
Oct 20, 2017 | 23.36 | 23.41 | 23.32 | 23.38 | 195,318 | +0.13(+0.55%) |
Oct 19, 2017 | 23.16 | 23.25 | 23.04 | 23.25 | 183,009 | -0.05(-0.22%) |
Oct 18, 2017 | 23.35 | 23.37 | 23.25 | 23.30 | 931,921 | +0.06(+0.24%) |
Oct 17, 2017 | 23.28 | 23.28 | 23.20 | 23.25 | 1,076,847 | -0.04(-0.18%) |
Oct 16, 2017 | 23.28 | 23.29 | 23.22 | 23.29 | 157,861 | +0.07(+0.29%) |
Oct 13, 2017 | 23.21 | 23.29 | 23.19 | 23.22 | 508,762 | +0.15(+0.63%) |
Oct 12, 2017 | 23.09 | 23.18 | 23.06 | 23.08 | 472,456 | -0.03(-0.14%) |
Oct 11, 2017 | 22.99 | 23.11 | 22.98 | 23.11 | 136,616 | +0.18(+0.80%) |
Oct 10, 2017 | 22.99 | 22.99 | 22.87 | 22.93 | 79,433 | +0.03(+0.12%) |
Oct 09, 2017 | 22.86 | 22.93 | 22.85 | 22.90 | 94,311 | +0.07(+0.33%) |
Oct 06, 2017 | 22.72 | 22.85 | 22.70 | 22.82 | 131,503 | +0.02(+0.09%) |
Oct 05, 2017 | 22.66 | 22.81 | 22.66 | 22.80 | 130,104 | +0.23(+1.01%) |
Oct 04, 2017 | 22.57 | 22.63 | 22.52 | 22.57 | 165,512 | -0.04(-0.20%) |
Oct 03, 2017 | 22.57 | 22.65 | 22.57 | 22.62 | 117,815 | +0.06(+0.29%) |