Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.70 | 25.70 | 25.70 | 0 | +0.24(+0.94%) | |
Dec 28, 2017 | 25.22 | 25.50 | 25.03 | 25.46 | 348,258 | +0.36(+1.44%) |
Dec 27, 2017 | 25.50 | 25.56 | 25.07 | 25.10 | 436,616 | -0.44(-1.72%) |
Dec 26, 2017 | 25.42 | 25.67 | 25.26 | 25.54 | 294,270 | +0.16(+0.64%) |
Dec 22, 2017 | 25.22 | 25.44 | 24.99 | 25.37 | 328,979 | +0.20(+0.78%) |
Dec 21, 2017 | 25.08 | 25.26 | 24.93 | 25.18 | 520,780 | +0.15(+0.58%) |
Dec 20, 2017 | 24.70 | 25.36 | 24.70 | 25.03 | 1,001,623 | +0.32(+1.29%) |
Dec 19, 2017 | 24.89 | 25.18 | 24.66 | 24.71 | 567,411 | -0.15(-0.62%) |
Dec 18, 2017 | 24.98 | 25.29 | 24.78 | 24.87 | 622,425 | -0.03(-0.10%) |
Dec 15, 2017 | 24.71 | 25.13 | 24.60 | 24.89 | 892,294 | +0.26(+1.05%) |
Dec 14, 2017 | 24.45 | 24.64 | 24.32 | 24.64 | 793,466 | +0.26(+1.06%) |
Dec 13, 2017 | 24.22 | 24.52 | 24.10 | 24.38 | 788,410 | +0.13(+0.53%) |
Dec 12, 2017 | 24.79 | 24.83 | 24.22 | 24.25 | 960,269 | -0.51(-2.05%) |
Dec 11, 2017 | 24.58 | 24.83 | 24.46 | 24.76 | 1,245,901 | +0.16(+0.66%) |
Dec 08, 2017 | 24.10 | 24.83 | 23.85 | 24.59 | 2,230,782 | +0.72(+3.02%) |
Dec 07, 2017 | 23.16 | 23.89 | 23.13 | 23.87 | 855,155 | +0.65(+2.81%) |
Dec 06, 2017 | 23.09 | 23.27 | 22.98 | 23.22 | 880,117 | +0.09(+0.41%) |
Dec 05, 2017 | 23.30 | 23.42 | 23.12 | 23.12 | 1,113,148 | -0.14(-0.59%) |
Dec 04, 2017 | 22.56 | 23.26 | 22.56 | 23.26 | 1,304,536 | +1.04(+4.68%) |
Dec 01, 2017 | 22.80 | 22.80 | 21.90 | 22.22 | 1,020,150 | -0.53(-2.34%) |
Nov 30, 2017 | 22.90 | 22.90 | 22.57 | 22.76 | 792,052 | -0.03(-0.11%) |
Nov 29, 2017 | 22.42 | 22.94 | 22.32 | 22.78 | 728,415 | +0.31(+1.38%) |
Nov 28, 2017 | 22.16 | 22.48 | 22.07 | 22.47 | 710,035 | +0.42(+1.91%) |
Nov 27, 2017 | 21.96 | 22.15 | 21.88 | 22.05 | 591,062 | +0.00(+0.00%) |
Nov 24, 2017 | 21.99 | 22.17 | 21.95 | 22.05 | 392,021 | +0.24(+1.10%) |
Nov 22, 2017 | 22.24 | 22.50 | 21.80 | 21.81 | 571,992 | -0.45(-2.03%) |
Nov 21, 2017 | 22.26 | 22.46 | 21.97 | 22.26 | 983,533 | -0.01(-0.04%) |
Nov 20, 2017 | 22.10 | 22.79 | 22.09 | 22.27 | 1,317,825 | +0.70(+3.24%) |
Nov 17, 2017 | 21.37 | 21.97 | 21.30 | 21.57 | 1,137,880 | +0.09(+0.44%) |
Nov 16, 2017 | 21.11 | 21.50 | 21.11 | 21.48 | 994,935 | +0.28(+1.33%) |
Nov 15, 2017 | 21.16 | 21.42 | 20.75 | 21.20 | 1,230,750 | -0.16(-0.76%) |
Nov 14, 2017 | 21.31 | 21.58 | 21.14 | 21.36 | 1,287,422 | -0.06(-0.28%) |
Nov 13, 2017 | 21.17 | 21.58 | 20.54 | 21.42 | 2,177,372 | -0.21(-0.99%) |
Nov 10, 2017 | 23.89 | 23.95 | 21.34 | 21.63 | 3,715,330 | -2.42(-10.07%) |
Nov 09, 2017 | 24.02 | 24.14 | 23.73 | 24.06 | 716,844 | +0.03(+0.14%) |
Nov 08, 2017 | 24.47 | 24.49 | 23.94 | 24.02 | 435,037 | -0.35(-1.43%) |
Nov 07, 2017 | 24.66 | 24.66 | 24.34 | 24.37 | 289,355 | -0.18(-0.73%) |
Nov 06, 2017 | 24.61 | 24.76 | 24.46 | 24.55 | 494,662 | +0.00(+0.00%) |
Nov 03, 2017 | 24.62 | 24.68 | 24.46 | 24.55 | 496,779 | +0.06(+0.24%) |
Nov 02, 2017 | 24.19 | 24.59 | 24.19 | 24.49 | 461,456 | +0.35(+1.45%) |
Nov 01, 2017 | 23.90 | 24.49 | 23.90 | 24.14 | 761,400 | +0.23(+0.96%) |
Oct 31, 2017 | 23.80 | 23.99 | 23.75 | 23.91 | 352,466 | +0.13(+0.54%) |
Oct 30, 2017 | 23.98 | 24.09 | 23.54 | 23.78 | 344,609 | -0.41(-1.69%) |
Oct 27, 2017 | 24.00 | 24.29 | 23.97 | 24.19 | 478,750 | +0.01(+0.04%) |
Oct 26, 2017 | 24.33 | 24.40 | 23.98 | 24.18 | 527,840 | +0.00(+0.00%) |
Oct 25, 2017 | 24.81 | 24.90 | 24.18 | 24.18 | 435,163 | -0.76(-3.04%) |
Oct 24, 2017 | 24.53 | 25.07 | 24.48 | 24.94 | 855,960 | +0.55(+2.27%) |
Oct 23, 2017 | 24.49 | 24.66 | 24.35 | 24.39 | 430,267 | -0.14(-0.56%) |
Oct 20, 2017 | 24.64 | 24.64 | 23.31 | 24.53 | 1,215,302 | -0.15(-0.62%) |
Oct 19, 2017 | 24.12 | 24.68 | 23.89 | 24.68 | 744,571 | +0.55(+2.26%) |
Oct 18, 2017 | 24.11 | 24.23 | 23.81 | 24.13 | 574,918 | +0.15(+0.64%) |
Oct 17, 2017 | 24.41 | 24.41 | 23.91 | 23.98 | 450,335 | -0.34(-1.40%) |
Oct 16, 2017 | 24.01 | 24.40 | 23.97 | 24.32 | 786,846 | +0.27(+1.13%) |
Oct 13, 2017 | 24.07 | 24.18 | 23.77 | 24.05 | 945,192 | +0.02(+0.07%) |
Oct 12, 2017 | 23.83 | 24.17 | 23.76 | 24.03 | 856,242 | +0.09(+0.36%) |
Oct 11, 2017 | 23.89 | 24.12 | 23.68 | 23.95 | 1,099,991 | +0.22(+0.93%) |
Oct 10, 2017 | 24.64 | 24.70 | 23.33 | 23.72 | 1,624,777 | -1.13(-4.53%) |
Oct 09, 2017 | 24.98 | 25.28 | 24.76 | 24.85 | 505,656 | -0.44(-1.75%) |
Oct 06, 2017 | 25.40 | 25.51 | 24.93 | 25.29 | 584,764 | -0.25(-0.97%) |
Oct 05, 2017 | 25.56 | 25.82 | 25.35 | 25.54 | 1,081,736 | -0.06(-0.23%) |
Oct 04, 2017 | 26.17 | 26.17 | 25.46 | 25.60 | 1,155,884 | -0.42(-1.61%) |
Oct 03, 2017 | 26.42 | 26.74 | 26.01 | 26.02 | 1,077,432 | -0.48(-1.80%) |