Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.14 | 26.14 | 26.14 | 0 | -0.02(-0.06%) | |
Dec 28, 2017 | 25.70 | 26.24 | 25.70 | 26.16 | 8,064 | +0.03(+0.11%) |
Dec 27, 2017 | 26.13 | 26.26 | 26.13 | 26.13 | 4,269 | +0.20(+0.79%) |
Dec 26, 2017 | 25.84 | 25.93 | 25.80 | 25.93 | 2,219 | +0.53(+2.09%) |
Dec 22, 2017 | 25.36 | 25.47 | 25.31 | 25.39 | 8,140 | -0.41(-1.57%) |
Dec 21, 2017 | 25.68 | 25.87 | 25.68 | 25.80 | 5,154 | -0.05(-0.19%) |
Dec 20, 2017 | 25.53 | 25.92 | 25.53 | 25.85 | 6,161 | -0.14(-0.56%) |
Dec 19, 2017 | 25.87 | 26.11 | 25.87 | 26.00 | 5,700 | -0.04(-0.17%) |
Dec 18, 2017 | 25.96 | 26.20 | 25.96 | 26.04 | 5,489 | +0.58(+2.28%) |
Dec 15, 2017 | 25.45 | 25.51 | 25.37 | 25.46 | 5,401 | +0.25(+0.99%) |
Dec 14, 2017 | 25.38 | 25.39 | 25.16 | 25.21 | 7,384 | +0.16(+0.64%) |
Dec 13, 2017 | 25.01 | 25.12 | 24.81 | 25.05 | 10,588 | +0.55(+2.24%) |
Dec 12, 2017 | 24.40 | 24.50 | 24.37 | 24.50 | 8,881 | +0.14(+0.57%) |
Dec 11, 2017 | 24.27 | 24.36 | 24.27 | 24.36 | 7,538 | +0.16(+0.68%) |
Dec 08, 2017 | 24.30 | 24.31 | 24.05 | 24.20 | 5,371 | +0.21(+0.85%) |
Dec 07, 2017 | 23.88 | 24.00 | 23.88 | 23.99 | 28,745 | -0.10(-0.39%) |
Dec 06, 2017 | 24.00 | 24.12 | 24.00 | 24.09 | 8,340 | -0.04(-0.17%) |
Dec 05, 2017 | 24.15 | 24.21 | 24.12 | 24.12 | 7,550 | -0.05(-0.23%) |
Dec 04, 2017 | 23.88 | 24.22 | 23.88 | 24.18 | 5,082 | +0.18(+0.75%) |
Dec 01, 2017 | 24.02 | 24.02 | 23.96 | 24.00 | 3,690 | -0.15(-0.63%) |
Nov 30, 2017 | 24.05 | 24.21 | 24.05 | 24.15 | 8,598 | +0.71(+3.04%) |
Nov 29, 2017 | 23.59 | 23.59 | 23.39 | 23.44 | 9,027 | -0.21(-0.89%) |
Nov 28, 2017 | 23.59 | 23.71 | 23.59 | 23.65 | 9,799 | -0.05(-0.21%) |
Nov 27, 2017 | 23.75 | 23.75 | 23.48 | 23.70 | 2,916 | -0.16(-0.67%) |
Nov 24, 2017 | 23.77 | 23.86 | 23.75 | 23.86 | 5,543 | +0.08(+0.34%) |
Nov 22, 2017 | 23.75 | 23.78 | 23.63 | 23.78 | 5,589 | +0.15(+0.63%) |
Nov 21, 2017 | 23.62 | 23.69 | 23.59 | 23.63 | 9,588 | -0.09(-0.38%) |
Nov 20, 2017 | 23.68 | 23.73 | 23.62 | 23.72 | 2,731 | -0.10(-0.42%) |
Nov 17, 2017 | 23.88 | 23.94 | 23.74 | 23.82 | 7,134 | +0.16(+0.70%) |
Nov 16, 2017 | 23.58 | 23.77 | 23.58 | 23.66 | 9,679 | +0.62(+2.71%) |
Nov 15, 2017 | 23.22 | 23.22 | 22.93 | 23.03 | 3,368 | -0.02(-0.11%) |
Nov 14, 2017 | 23.07 | 23.10 | 23.04 | 23.05 | 3,706 | +0.04(+0.20%) |
Nov 13, 2017 | 22.95 | 23.01 | 22.94 | 23.01 | 3,540 | -0.19(-0.82%) |
Nov 10, 2017 | 23.14 | 23.20 | 23.09 | 23.20 | 5,392 | +0.26(+1.13%) |
Nov 09, 2017 | 22.94 | 22.95 | 22.80 | 22.94 | 10,330 | -0.72(-3.04%) |
Nov 08, 2017 | 23.59 | 23.66 | 23.59 | 23.66 | 2,086 | -0.03(-0.13%) |
Nov 07, 2017 | 23.60 | 23.69 | 23.60 | 23.69 | 4,145 | +0.21(+0.89%) |
Nov 06, 2017 | 23.33 | 23.48 | 23.33 | 23.48 | 2,433 | +0.42(+1.82%) |
Nov 03, 2017 | 23.01 | 23.08 | 23.01 | 23.06 | 4,253 | +0.04(+0.18%) |
Nov 02, 2017 | 23.04 | 23.08 | 23.00 | 23.02 | 4,937 | -0.29(-1.25%) |
Nov 01, 2017 | 23.26 | 23.33 | 23.24 | 23.31 | 2,866 | +0.27(+1.16%) |
Oct 31, 2017 | 22.92 | 23.09 | 22.71 | 23.04 | 5,029 | +0.99(+4.48%) |
Oct 30, 2017 | 21.92 | 22.10 | 21.92 | 22.05 | 3,091 | -0.14(-0.61%) |
Oct 27, 2017 | 22.11 | 22.19 | 22.11 | 22.19 | 8,537 | +0.19(+0.84%) |
Oct 26, 2017 | 21.75 | 22.05 | 21.75 | 22.00 | 6,611 | +0.00(+0.02%) |
Oct 25, 2017 | 21.93 | 22.04 | 21.93 | 22.00 | 4,940 | -0.41(-1.81%) |
Oct 24, 2017 | 22.34 | 22.49 | 22.20 | 22.41 | 4,715 | +0.15(+0.67%) |
Oct 23, 2017 | 22.28 | 22.30 | 22.21 | 22.25 | 3,874 | +0.11(+0.52%) |
Oct 20, 2017 | 22.14 | 22.20 | 22.14 | 22.14 | 5,900 | -0.11(-0.52%) |
Oct 19, 2017 | 22.18 | 22.27 | 22.18 | 22.25 | 2,908 | -0.05(-0.25%) |
Oct 18, 2017 | 22.37 | 22.37 | 22.28 | 22.31 | 3,053 | -0.13(-0.58%) |
Oct 17, 2017 | 22.48 | 22.59 | 22.43 | 22.44 | 2,963 | +0.18(+0.81%) |
Oct 16, 2017 | 22.27 | 22.29 | 22.20 | 22.26 | 7,729 | +0.24(+1.09%) |
Oct 13, 2017 | 21.95 | 22.05 | 21.86 | 22.02 | 11,445 | +0.09(+0.39%) |
Oct 12, 2017 | 21.98 | 21.99 | 21.90 | 21.93 | 18,410 | -0.30(-1.33%) |
Oct 11, 2017 | 22.32 | 22.38 | 22.23 | 22.23 | 32,791 | -0.06(-0.27%) |
Oct 10, 2017 | 22.35 | 22.35 | 22.29 | 22.29 | 18,702 | +0.01(+0.05%) |
Oct 09, 2017 | 22.23 | 22.29 | 22.17 | 22.28 | 4,284 | +0.09(+0.43%) |
Oct 06, 2017 | 22.26 | 22.30 | 22.16 | 22.18 | 4,939 | -0.12(-0.56%) |
Oct 05, 2017 | 22.23 | 22.32 | 22.23 | 22.31 | 10,896 | +0.08(+0.38%) |
Oct 04, 2017 | 22.16 | 22.30 | 22.16 | 22.23 | 9,012 | -0.42(-1.88%) |
Oct 03, 2017 | 22.78 | 22.78 | 22.56 | 22.65 | 16,668 | +0.15(+0.69%) |