Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.51 | 23.51 | 23.51 | 0 | -0.06(-0.27%) | |
Dec 28, 2017 | 23.51 | 23.60 | 22.93 | 23.57 | 192,308 | +0.19(+0.82%) |
Dec 27, 2017 | 23.47 | 23.57 | 23.35 | 23.38 | 186,414 | -0.06(-0.27%) |
Dec 26, 2017 | 23.51 | 23.67 | 23.25 | 23.44 | 223,682 | -0.10(-0.41%) |
Dec 22, 2017 | 23.38 | 23.60 | 23.25 | 23.54 | 237,518 | +0.16(+0.68%) |
Dec 21, 2017 | 23.09 | 23.47 | 23.02 | 23.38 | 179,373 | +0.35(+1.53%) |
Dec 20, 2017 | 22.74 | 23.15 | 22.58 | 23.02 | 195,984 | +0.38(+1.70%) |
Dec 19, 2017 | 23.06 | 23.09 | 22.61 | 22.64 | 160,472 | -0.38(-1.67%) |
Dec 18, 2017 | 22.74 | 23.41 | 22.70 | 23.02 | 276,567 | +0.48(+2.13%) |
Dec 15, 2017 | 22.19 | 22.61 | 22.19 | 22.54 | 1,121,195 | +0.42(+1.88%) |
Dec 14, 2017 | 22.54 | 22.58 | 22.03 | 22.13 | 198,779 | -0.38(-1.71%) |
Dec 13, 2017 | 22.32 | 22.80 | 22.32 | 22.51 | 223,251 | +0.19(+0.86%) |
Dec 12, 2017 | 22.48 | 22.70 | 22.26 | 22.32 | 323,483 | -0.13(-0.57%) |
Dec 11, 2017 | 22.90 | 22.93 | 22.32 | 22.45 | 229,875 | -0.42(-1.82%) |
Dec 08, 2017 | 23.41 | 23.41 | 22.86 | 22.86 | 160,140 | -0.35(-1.52%) |
Dec 07, 2017 | 23.15 | 23.57 | 23.15 | 23.22 | 200,588 | -0.03(-0.14%) |
Dec 06, 2017 | 23.99 | 24.24 | 23.14 | 23.25 | 325,450 | -0.80(-3.33%) |
Dec 05, 2017 | 24.40 | 23.89 | 24.05 | 396,362 | +0.06(+0.27%) | |
Dec 04, 2017 | 23.54 | 24.24 | 23.44 | 23.99 | 397,572 | +0.70(+3.03%) |
Dec 01, 2017 | 23.35 | 23.35 | 22.54 | 23.28 | 273,259 | -0.06(-0.27%) |
Nov 30, 2017 | 23.67 | 23.67 | 23.28 | 23.35 | 252,878 | -0.19(-0.82%) |
Nov 29, 2017 | 22.96 | 23.61 | 22.96 | 23.54 | 198,607 | +0.56(+2.45%) |
Nov 28, 2017 | 22.62 | 22.97 | 22.53 | 22.97 | 201,920 | +0.48(+2.13%) |
Nov 27, 2017 | 22.85 | 22.88 | 22.46 | 22.50 | 158,384 | -0.38(-1.67%) |
Nov 24, 2017 | 22.81 | 22.88 | 22.56 | 22.88 | 86,890 | +0.10(+0.42%) |
Nov 22, 2017 | 22.81 | 22.88 | 22.57 | 22.78 | 141,275 | -0.06(-0.28%) |
Nov 21, 2017 | 22.37 | 22.91 | 22.34 | 22.85 | 359,443 | +0.54(+2.43%) |
Nov 20, 2017 | 22.05 | 22.34 | 22.02 | 22.30 | 178,730 | +0.32(+1.45%) |
Nov 17, 2017 | 21.73 | 22.21 | 21.44 | 21.98 | 192,361 | +0.13(+0.58%) |
Nov 16, 2017 | 21.76 | 22.41 | 21.63 | 21.86 | 298,809 | +0.22(+1.03%) |
Nov 15, 2017 | 21.73 | 21.82 | 21.47 | 21.63 | 184,548 | -0.26(-1.17%) |
Nov 14, 2017 | 21.47 | 21.98 | 21.35 | 21.89 | 191,968 | +0.32(+1.48%) |
Nov 13, 2017 | 21.44 | 21.86 | 21.35 | 21.57 | 143,510 | +0.00(+0.00%) |
Nov 10, 2017 | 21.22 | 21.79 | 21.22 | 21.57 | 210,766 | +0.29(+1.35%) |
Nov 09, 2017 | 21.79 | 22.02 | 21.25 | 21.28 | 236,578 | -0.67(-3.05%) |
Nov 08, 2017 | 22.02 | 22.50 | 21.76 | 21.95 | 163,914 | -0.13(-0.58%) |
Nov 07, 2017 | 22.11 | 22.18 | 21.95 | 22.08 | 282,662 | -0.06(-0.29%) |
Nov 06, 2017 | 22.02 | 22.18 | 21.86 | 22.14 | 168,927 | +0.16(+0.73%) |
Nov 03, 2017 | 21.89 | 22.14 | 21.67 | 21.98 | 237,863 | +0.06(+0.29%) |
Nov 02, 2017 | 21.89 | 22.18 | 21.79 | 21.92 | 217,949 | -0.03(-0.15%) |
Nov 01, 2017 | 22.50 | 22.50 | 21.76 | 21.95 | 185,360 | -0.38(-1.71%) |
Oct 31, 2017 | 22.02 | 22.59 | 22.02 | 22.34 | 287,203 | +0.45(+2.04%) |
Oct 30, 2017 | 22.05 | 22.14 | 21.67 | 21.89 | 277,041 | -0.32(-1.44%) |
Oct 27, 2017 | 22.21 | 22.43 | 22.02 | 22.21 | 159,735 | +0.03(+0.14%) |
Oct 26, 2017 | 22.34 | 22.42 | 22.18 | 22.18 | 114,628 | -0.10(-0.43%) |
Oct 25, 2017 | 22.43 | 22.67 | 21.98 | 22.27 | 184,865 | -0.13(-0.57%) |
Oct 24, 2017 | 22.08 | 22.67 | 22.08 | 22.40 | 254,334 | +0.29(+1.30%) |
Oct 23, 2017 | 22.05 | 22.78 | 21.92 | 22.11 | 189,218 | +0.03(+0.14%) |
Oct 20, 2017 | 22.05 | 22.40 | 21.95 | 22.08 | 210,145 | +0.26(+1.17%) |
Oct 19, 2017 | 21.73 | 21.87 | 21.57 | 21.82 | 151,577 | -0.03(-0.15%) |
Oct 18, 2017 | 21.60 | 21.98 | 21.57 | 21.86 | 131,951 | +0.32(+1.48%) |
Oct 17, 2017 | 21.82 | 21.95 | 21.47 | 21.54 | 119,655 | -0.35(-1.60%) |
Oct 16, 2017 | 21.67 | 22.43 | 21.57 | 21.89 | 166,372 | +0.29(+1.33%) |
Oct 13, 2017 | 21.79 | 21.98 | 21.54 | 21.60 | 287,315 | -0.19(-0.88%) |
Oct 12, 2017 | 21.82 | 22.02 | 21.73 | 21.79 | 297,817 | -0.06(-0.29%) |
Oct 11, 2017 | 22.18 | 22.34 | 21.76 | 21.86 | 257,523 | -0.35(-1.58%) |
Oct 10, 2017 | 22.62 | 22.69 | 22.05 | 22.21 | 262,650 | -0.38(-1.69%) |
Oct 09, 2017 | 22.62 | 22.81 | 21.08 | 22.59 | 175,096 | -0.03(-0.14%) |
Oct 06, 2017 | 22.30 | 22.69 | 22.21 | 22.62 | 227,629 | +0.19(+0.85%) |
Oct 05, 2017 | 22.59 | 22.59 | 22.30 | 22.43 | 161,212 | -0.13(-0.57%) |
Oct 04, 2017 | 22.59 | 22.72 | 22.30 | 22.56 | 152,387 | -0.06(-0.28%) |
Oct 03, 2017 | 22.46 | 22.65 | 22.18 | 22.62 | 237,422 | +0.19(+0.85%) |