Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.62 | 23.62 | 23.62 | 0 | -0.23(-0.98%) | |
Dec 28, 2017 | 23.79 | 24.27 | 23.73 | 23.85 | 1,875,566 | +0.14(+0.61%) |
Dec 27, 2017 | 23.48 | 23.80 | 23.40 | 23.71 | 1,246,544 | +0.23(+1.00%) |
Dec 26, 2017 | 23.73 | 23.75 | 23.29 | 23.47 | 1,243,029 | -0.25(-1.06%) |
Dec 22, 2017 | 23.61 | 23.79 | 23.43 | 23.73 | 2,189,012 | +0.19(+0.80%) |
Dec 21, 2017 | 23.86 | 24.12 | 23.45 | 23.54 | 2,151,441 | -0.31(-1.32%) |
Dec 20, 2017 | 24.03 | 24.07 | 23.77 | 23.85 | 1,959,865 | -0.06(-0.26%) |
Dec 19, 2017 | 24.35 | 24.46 | 23.92 | 23.92 | 1,250,069 | -0.32(-1.34%) |
Dec 18, 2017 | 24.09 | 24.38 | 24.09 | 24.24 | 1,563,355 | +0.25(+1.05%) |
Dec 15, 2017 | 23.93 | 24.27 | 23.88 | 23.99 | 4,778,430 | +0.13(+0.57%) |
Dec 14, 2017 | 24.17 | 24.35 | 23.75 | 23.85 | 2,012,453 | -0.30(-1.23%) |
Dec 13, 2017 | 23.68 | 24.33 | 23.65 | 24.15 | 1,139,214 | +0.30(+1.24%) |
Dec 12, 2017 | 24.22 | 24.40 | 23.86 | 23.85 | 1,897,715 | -0.29(-1.19%) |
Dec 11, 2017 | 24.47 | 24.51 | 24.12 | 24.14 | 1,388,643 | -0.21(-0.85%) |
Dec 08, 2017 | 24.35 | 24.45 | 24.14 | 24.35 | 1,155,550 | +0.00(+0.00%) |
Dec 07, 2017 | 23.62 | 24.24 | 23.61 | 1,895,213 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.68 | 23.94 | 23.58 | 23.73 | 1,621,067 | -0.01(-0.04%) |
Dec 05, 2017 | 23.92 | 24.15 | 23.73 | 23.74 | 2,077,642 | -0.09(-0.38%) |
Dec 04, 2017 | 24.44 | 24.50 | 23.72 | 23.83 | 2,352,848 | -0.41(-1.71%) |
Dec 01, 2017 | 24.90 | 24.95 | 24.41 | 24.24 | 2,591,578 | -0.59(-2.39%) |
Nov 30, 2017 | 24.91 | 25.17 | 24.59 | 24.83 | 2,725,332 | +0.01(+0.04%) |
Nov 29, 2017 | 25.07 | 25.30 | 24.73 | 24.82 | 2,064,475 | -0.27(-1.08%) |
Nov 28, 2017 | 24.56 | 25.09 | 24.54 | 25.09 | 1,750,755 | +0.63(+2.57%) |
Nov 27, 2017 | 24.49 | 24.58 | 24.28 | 24.46 | 2,013,225 | -0.12(-0.48%) |
Nov 24, 2017 | 24.53 | 24.72 | 24.39 | 24.58 | 554,928 | +0.20(+0.81%) |
Nov 22, 2017 | 24.54 | 24.68 | 24.31 | 24.38 | 906,543 | -0.13(-0.51%) |
Nov 21, 2017 | 24.37 | 24.57 | 24.25 | 24.51 | 1,342,459 | +0.32(+1.34%) |
Nov 20, 2017 | 24.03 | 24.22 | 23.98 | 24.18 | 2,159,469 | +0.13(+0.52%) |
Nov 17, 2017 | 23.76 | 24.27 | 23.71 | 24.06 | 1,388,141 | +0.19(+0.79%) |
Nov 16, 2017 | 23.48 | 24.04 | 23.16 | 23.87 | 2,303,148 | +0.34(+1.45%) |
Nov 15, 2017 | 23.73 | 23.87 | 23.45 | 23.53 | 2,744,207 | -0.40(-1.69%) |
Nov 14, 2017 | 24.09 | 24.23 | 23.86 | 23.93 | 1,573,165 | -0.16(-0.67%) |
Nov 13, 2017 | 23.80 | 24.30 | 23.63 | 24.09 | 1,675,877 | +0.26(+1.09%) |
Nov 10, 2017 | 23.90 | 24.16 | 23.64 | 23.83 | 1,698,823 | -0.30(-1.23%) |
Nov 09, 2017 | 24.04 | 24.40 | 23.89 | 24.13 | 2,066,143 | +0.02(+0.07%) |
Nov 08, 2017 | 23.98 | 24.23 | 23.77 | 24.11 | 2,507,450 | +0.06(+0.26%) |
Nov 07, 2017 | 23.80 | 24.10 | 23.47 | 24.05 | 2,879,989 | +0.69(+2.97%) |
Nov 06, 2017 | 23.62 | 24.04 | 23.00 | 23.36 | 5,801,577 | -1.19(-4.84%) |
Nov 03, 2017 | 24.27 | 24.67 | 24.27 | 24.54 | 2,941,693 | +0.22(+0.92%) |
Nov 02, 2017 | 24.34 | 24.46 | 23.94 | 24.32 | 2,012,058 | -0.07(-0.29%) |
Nov 01, 2017 | 24.66 | 24.90 | 24.38 | 24.39 | 1,521,743 | -0.05(-0.22%) |
Oct 31, 2017 | 24.50 | 24.67 | 24.36 | 24.45 | 1,748,513 | +0.17(+0.70%) |
Oct 30, 2017 | 24.16 | 24.45 | 24.01 | 24.27 | 1,975,661 | +0.10(+0.41%) |
Oct 27, 2017 | 24.51 | 24.51 | 24.07 | 24.18 | 2,847,727 | -0.50(-2.04%) |
Oct 26, 2017 | 24.42 | 24.77 | 24.25 | 24.68 | 1,734,181 | +0.26(+1.07%) |
Oct 25, 2017 | 24.92 | 25.00 | 24.20 | 24.42 | 2,119,051 | -0.67(-2.69%) |
Oct 24, 2017 | 25.08 | 25.18 | 24.54 | 25.09 | 1,931,114 | +0.17(+0.69%) |
Oct 23, 2017 | 25.00 | 25.16 | 24.82 | 24.92 | 1,248,636 | +0.00(+0.00%) |
Oct 20, 2017 | 25.06 | 25.38 | 24.39 | 24.92 | 2,572,224 | +0.04(+0.18%) |
Oct 19, 2017 | 24.82 | 24.95 | 24.54 | 24.88 | 1,187,598 | -0.04(-0.14%) |
Oct 18, 2017 | 25.63 | 25.72 | 24.78 | 24.91 | 1,865,195 | -0.68(-2.67%) |
Oct 17, 2017 | 25.41 | 25.63 | 25.38 | 25.60 | 1,221,821 | +0.16(+0.64%) |
Oct 16, 2017 | 25.66 | 25.75 | 25.29 | 25.44 | 910,138 | -0.04(-0.14%) |
Oct 13, 2017 | 25.55 | 25.77 | 25.36 | 25.47 | 2,195,836 | +0.04(+0.14%) |
Oct 12, 2017 | 25.24 | 25.53 | 25.14 | 25.44 | 1,107,815 | +0.16(+0.64%) |
Oct 11, 2017 | 25.17 | 25.35 | 24.99 | 25.27 | 1,060,900 | +0.10(+0.39%) |
Oct 10, 2017 | 25.18 | 25.30 | 25.01 | 25.17 | 1,475,589 | +0.13(+0.50%) |
Oct 09, 2017 | 25.35 | 25.49 | 24.99 | 25.05 | 1,034,537 | -0.18(-0.71%) |
Oct 06, 2017 | 24.81 | 25.27 | 24.81 | 25.23 | 2,706,281 | +0.24(+0.97%) |
Oct 05, 2017 | 25.28 | 25.43 | 24.98 | 24.99 | 1,508,661 | -0.27(-1.07%) |
Oct 04, 2017 | 24.90 | 25.34 | 24.90 | 25.26 | 1,787,987 | +0.32(+1.30%) |
Oct 03, 2017 | 24.76 | 25.03 | 24.66 | 24.93 | 2,143,389 | +0.10(+0.40%) |