Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.20 | 23.20 | 23.20 | 0 | -0.35(-1.49%) | |
Dec 28, 2017 | 22.65 | 23.60 | 22.65 | 23.55 | 34,844 | +0.90(+3.97%) |
Dec 27, 2017 | 22.70 | 23.00 | 22.54 | 22.65 | 18,829 | -0.10(-0.44%) |
Dec 26, 2017 | 22.95 | 23.00 | 22.45 | 22.75 | 44,913 | -0.25(-1.09%) |
Dec 22, 2017 | 23.45 | 23.60 | 22.95 | 23.00 | 27,221 | -0.55(-2.34%) |
Dec 21, 2017 | 23.70 | 23.90 | 23.50 | 23.55 | 56,132 | -0.05(-0.21%) |
Dec 20, 2017 | 23.70 | 23.80 | 23.45 | 23.60 | 46,302 | +0.00(+0.00%) |
Dec 19, 2017 | 23.65 | 23.85 | 23.48 | 23.60 | 46,872 | -0.05(-0.21%) |
Dec 18, 2017 | 23.90 | 24.14 | 23.50 | 23.65 | 37,758 | -0.15(-0.63%) |
Dec 15, 2017 | 23.10 | 24.15 | 23.10 | 23.80 | 83,348 | +0.70(+3.03%) |
Dec 14, 2017 | 23.00 | 23.40 | 22.85 | 23.10 | 67,750 | +0.10(+0.43%) |
Dec 13, 2017 | 22.85 | 23.10 | 22.85 | 23.00 | 69,403 | +0.20(+0.88%) |
Dec 12, 2017 | 23.00 | 23.15 | 22.55 | 22.80 | 184,948 | -0.15(-0.65%) |
Dec 11, 2017 | 22.90 | 23.15 | 22.75 | 22.95 | 72,634 | +0.10(+0.44%) |
Dec 08, 2017 | 23.10 | 23.20 | 22.85 | 22.85 | 34,008 | +0.00(+0.00%) |
Dec 07, 2017 | 23.00 | 23.25 | 22.50 | 165,144 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.95 | 23.20 | 22.95 | 22.95 | 24,963 | +0.00(+0.00%) |
Dec 05, 2017 | 23.00 | 23.20 | 22.55 | 22.95 | 255,741 | +0.05(+0.22%) |
Dec 04, 2017 | 22.95 | 23.35 | 22.85 | 22.90 | 57,542 | +0.15(+0.66%) |
Dec 01, 2017 | 23.05 | 23.30 | 22.65 | 22.75 | 48,152 | -0.25(-1.09%) |
Nov 30, 2017 | 23.25 | 23.45 | 22.70 | 23.00 | 64,782 | -0.35(-1.50%) |
Nov 29, 2017 | 23.38 | 24.05 | 23.25 | 23.35 | 98,015 | +0.00(+0.00%) |
Nov 28, 2017 | 23.25 | 23.50 | 22.95 | 23.35 | 63,168 | +0.05(+0.21%) |
Nov 27, 2017 | 23.55 | 23.55 | 23.20 | 23.30 | 48,640 | -0.30(-1.27%) |
Nov 24, 2017 | 23.65 | 23.70 | 23.45 | 23.60 | 48,008 | +0.10(+0.43%) |
Nov 22, 2017 | 23.70 | 23.70 | 23.35 | 23.50 | 78,393 | -0.20(-0.84%) |
Nov 21, 2017 | 23.70 | 23.80 | 23.45 | 23.70 | 148,477 | +0.00(+0.00%) |
Nov 20, 2017 | 24.25 | 24.25 | 23.15 | 23.70 | 31,880 | -0.50(-2.07%) |
Nov 17, 2017 | 24.00 | 24.50 | 24.00 | 24.20 | 17,719 | +0.00(+0.00%) |
Nov 16, 2017 | 24.30 | 24.80 | 24.10 | 24.20 | 28,504 | +0.10(+0.41%) |
Nov 15, 2017 | 24.80 | 24.90 | 24.00 | 24.10 | 29,632 | -0.90(-3.60%) |
Nov 14, 2017 | 24.98 | 25.40 | 24.80 | 25.00 | 22,521 | -0.15(-0.60%) |
Nov 13, 2017 | 24.90 | 25.30 | 24.50 | 25.15 | 39,249 | +0.10(+0.40%) |
Nov 10, 2017 | 25.60 | 25.60 | 25.05 | 25.05 | 22,906 | -0.40(-1.57%) |
Nov 09, 2017 | 25.00 | 25.75 | 24.82 | 25.45 | 24,965 | +0.05(+0.20%) |
Nov 08, 2017 | 24.90 | 25.55 | 24.85 | 25.40 | 36,556 | +0.25(+0.99%) |
Nov 07, 2017 | 26.20 | 26.20 | 24.95 | 25.15 | 30,090 | -1.00(-3.82%) |
Nov 06, 2017 | 27.40 | 27.40 | 26.10 | 26.15 | 24,181 | -1.10(-4.04%) |
Nov 03, 2017 | 28.10 | 28.10 | 27.10 | 27.25 | 21,188 | -1.05(-3.71%) |
Nov 02, 2017 | 28.40 | 28.50 | 27.80 | 28.30 | 22,602 | -0.20(-0.70%) |
Nov 01, 2017 | 29.30 | 29.30 | 28.15 | 28.50 | 13,915 | -0.55(-1.89%) |
Oct 31, 2017 | 28.70 | 29.20 | 28.55 | 29.05 | 23,319 | +0.25(+0.87%) |
Oct 30, 2017 | 30.25 | 30.25 | 28.65 | 28.80 | 20,262 | -1.55(-5.11%) |
Oct 27, 2017 | 29.45 | 30.35 | 29.20 | 30.35 | 16,904 | +1.05(+3.58%) |
Oct 26, 2017 | 29.20 | 29.30 | 28.90 | 29.30 | 34,775 | +0.15(+0.51%) |
Oct 25, 2017 | 28.75 | 29.25 | 28.40 | 29.15 | 17,734 | +0.35(+1.22%) |
Oct 24, 2017 | 28.95 | 29.20 | 28.65 | 28.80 | 13,843 | -0.10(-0.35%) |
Oct 23, 2017 | 29.65 | 29.75 | 28.75 | 28.90 | 11,022 | -0.85(-2.86%) |
Oct 20, 2017 | 30.00 | 30.07 | 29.56 | 29.75 | 32,693 | +0.00(+0.00%) |
Oct 19, 2017 | 29.85 | 30.05 | 29.60 | 29.75 | 19,314 | -0.40(-1.33%) |
Oct 18, 2017 | 30.30 | 30.35 | 29.95 | 30.15 | 15,747 | -0.10(-0.33%) |
Oct 17, 2017 | 30.40 | 30.55 | 30.15 | 30.25 | 26,112 | -0.25(-0.82%) |
Oct 16, 2017 | 30.65 | 30.75 | 30.65 | 30.50 | 24,880 | +0.00(+0.00%) |
Oct 13, 2017 | 30.45 | 30.73 | 30.35 | 30.50 | 13,499 | +0.10(+0.33%) |
Oct 12, 2017 | 30.65 | 30.65 | 30.35 | 30.40 | 18,898 | -0.25(-0.82%) |
Oct 11, 2017 | 30.70 | 30.85 | 30.55 | 30.65 | 16,689 | +0.00(+0.00%) |
Oct 10, 2017 | 30.90 | 31.00 | 30.35 | 30.65 | 29,151 | -0.15(-0.49%) |
Oct 09, 2017 | 30.50 | 30.85 | 30.50 | 30.80 | 21,407 | +0.45(+1.48%) |
Oct 06, 2017 | 30.45 | 30.70 | 30.35 | 30.35 | 37,047 | -0.10(-0.33%) |
Oct 05, 2017 | 30.70 | 30.90 | 30.40 | 30.45 | 30,285 | -0.25(-0.81%) |
Oct 04, 2017 | 30.85 | 31.05 | 30.65 | 30.70 | 21,833 | -0.25(-0.81%) |
Oct 03, 2017 | 31.00 | 31.25 | 30.75 | 30.95 | 35,658 | -0.10(-0.32%) |