Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.60 | 23.60 | 23.60 | 0 | -0.56(-2.32%) | |
Dec 28, 2017 | 24.32 | 25.45 | 23.77 | 24.16 | 160,660 | +0.20(+0.83%) |
Dec 27, 2017 | 24.30 | 25.42 | 23.65 | 23.96 | 275,896 | -0.16(-0.66%) |
Dec 26, 2017 | 23.43 | 24.75 | 22.93 | 24.12 | 160,089 | +0.69(+2.94%) |
Dec 22, 2017 | 23.00 | 23.47 | 22.95 | 23.43 | 68,847 | +0.35(+1.52%) |
Dec 21, 2017 | 23.45 | 23.99 | 23.03 | 23.08 | 61,986 | -0.22(-0.94%) |
Dec 20, 2017 | 23.55 | 23.90 | 23.07 | 23.30 | 47,519 | -0.20(-0.85%) |
Dec 19, 2017 | 23.98 | 24.55 | 23.32 | 23.50 | 83,865 | -0.81(-3.33%) |
Dec 18, 2017 | 25.03 | 25.44 | 23.58 | 24.31 | 185,302 | -0.47(-1.90%) |
Dec 15, 2017 | 25.00 | 25.50 | 24.33 | 24.78 | 150,888 | -0.13(-0.52%) |
Dec 14, 2017 | 25.62 | 25.95 | 24.19 | 24.91 | 144,811 | +0.90(+3.75%) |
Dec 13, 2017 | 24.05 | 25.63 | 23.16 | 24.01 | 123,526 | +0.03(+0.13%) |
Dec 12, 2017 | 23.64 | 26.13 | 23.17 | 23.98 | 203,911 | +0.05(+0.21%) |
Dec 11, 2017 | 23.32 | 24.22 | 22.45 | 23.93 | 105,092 | +0.74(+3.19%) |
Dec 08, 2017 | 23.01 | 23.75 | 22.29 | 23.19 | 92,045 | +0.31(+1.35%) |
Dec 07, 2017 | 22.26 | 23.15 | 21.87 | 22.88 | 53,369 | +0.68(+3.06%) |
Dec 06, 2017 | 22.76 | 22.94 | 22.07 | 22.20 | 51,613 | -0.71(-3.10%) |
Dec 05, 2017 | 22.27 | 23.35 | 22.02 | 22.91 | 129,757 | +0.89(+4.04%) |
Dec 04, 2017 | 23.02 | 23.02 | 21.17 | 22.02 | 145,129 | -0.87(-3.80%) |
Dec 01, 2017 | 21.37 | 22.96 | 21.19 | 22.89 | 141,391 | +1.30(+6.02%) |
Nov 30, 2017 | 23.80 | 23.84 | 21.43 | 21.59 | 250,733 | -2.29(-9.59%) |
Nov 29, 2017 | 20.48 | 24.68 | 20.48 | 23.88 | 336,559 | +3.04(+14.59%) |
Nov 28, 2017 | 23.85 | 23.85 | 20.27 | 20.84 | 372,103 | -2.69(-11.43%) |
Nov 27, 2017 | 25.53 | 26.48 | 23.44 | 23.53 | 295,988 | -2.08(-8.12%) |
Nov 24, 2017 | 25.48 | 25.93 | 25.00 | 25.61 | 55,953 | +0.14(+0.55%) |
Nov 22, 2017 | 26.16 | 26.79 | 25.12 | 25.47 | 97,002 | -0.61(-2.34%) |
Nov 21, 2017 | 25.73 | 27.55 | 25.73 | 26.08 | 134,322 | +0.14(+0.54%) |
Nov 20, 2017 | 24.93 | 26.90 | 24.80 | 25.94 | 100,412 | +1.07(+4.30%) |
Nov 17, 2017 | 25.69 | 25.78 | 24.54 | 24.87 | 165,316 | -1.11(-4.27%) |
Nov 16, 2017 | 27.50 | 28.50 | 25.69 | 25.98 | 212,994 | -1.24(-4.56%) |
Nov 15, 2017 | 27.12 | 28.05 | 26.88 | 27.22 | 207,511 | -0.22(-0.80%) |
Nov 14, 2017 | 27.12 | 30.43 | 26.84 | 27.44 | 246,267 | +0.29(+1.07%) |
Nov 13, 2017 | 29.47 | 30.00 | 26.77 | 27.15 | 268,799 | -3.18(-10.48%) |
Nov 10, 2017 | 29.23 | 34.82 | 29.16 | 30.33 | 488,507 | +0.70(+2.36%) |
Nov 09, 2017 | 28.04 | 32.21 | 28.04 | 29.63 | 462,974 | +1.60(+5.71%) |
Nov 08, 2017 | 25.24 | 29.00 | 24.29 | 28.03 | 367,523 | +2.83(+11.23%) |
Nov 07, 2017 | 26.00 | 26.00 | 24.15 | 25.20 | 163,078 | -0.50(-1.95%) |
Nov 06, 2017 | 23.91 | 25.92 | 23.81 | 25.70 | 191,376 | +2.17(+9.22%) |
Nov 03, 2017 | 23.71 | 27.23 | 22.84 | 23.53 | 357,058 | +0.45(+1.95%) |
Nov 02, 2017 | 23.05 | 23.68 | 22.50 | 23.08 | 62,123 | -0.10(-0.43%) |
Nov 01, 2017 | 24.41 | 24.79 | 23.00 | 23.18 | 97,346 | -1.03(-4.25%) |
Oct 31, 2017 | 23.91 | 25.08 | 23.91 | 24.21 | 55,728 | +0.48(+2.02%) |
Oct 30, 2017 | 24.65 | 25.58 | 23.59 | 23.73 | 125,559 | -0.91(-3.69%) |
Oct 27, 2017 | 23.88 | 25.00 | 23.82 | 24.64 | 93,312 | +1.01(+4.27%) |
Oct 26, 2017 | 22.74 | 23.94 | 22.50 | 23.63 | 42,177 | +0.64(+2.78%) |
Oct 25, 2017 | 23.85 | 24.21 | 22.50 | 22.99 | 79,268 | -0.89(-3.73%) |
Oct 24, 2017 | 24.41 | 24.90 | 23.40 | 23.88 | 129,560 | +0.00(+0.00%) |
Oct 23, 2017 | 23.50 | 24.18 | 22.81 | 23.88 | 91,208 | +0.32(+1.36%) |
Oct 20, 2017 | 24.00 | 24.89 | 22.69 | 23.56 | 156,638 | -0.10(-0.42%) |
Oct 19, 2017 | 22.62 | 24.00 | 22.06 | 23.66 | 157,792 | +1.18(+5.25%) |
Oct 18, 2017 | 21.50 | 22.89 | 21.50 | 22.48 | 165,046 | +0.74(+3.40%) |
Oct 17, 2017 | 22.62 | 23.82 | 21.66 | 21.74 | 130,026 | -1.13(-4.94%) |
Oct 16, 2017 | 22.82 | 24.45 | 21.04 | 22.87 | 317,078 | -1.57(-6.42%) |
Oct 13, 2017 | 22.17 | 24.62 | 21.85 | 24.44 | 315,911 | +2.59(+11.85%) |
Oct 12, 2017 | 20.36 | 21.96 | 20.20 | 21.85 | 168,463 | +1.35(+6.59%) |
Oct 11, 2017 | 19.87 | 20.55 | 19.61 | 20.50 | 121,905 | +0.91(+4.65%) |
Oct 10, 2017 | 18.84 | 19.95 | 18.70 | 19.59 | 97,584 | +0.71(+3.76%) |
Oct 09, 2017 | 18.96 | 19.28 | 18.63 | 18.88 | 68,239 | -0.02(-0.11%) |
Oct 06, 2017 | 19.12 | 19.40 | 18.65 | 18.90 | 70,971 | -0.36(-1.87%) |
Oct 05, 2017 | 18.90 | 19.35 | 18.50 | 19.26 | 133,092 | +0.43(+2.28%) |
Oct 04, 2017 | 19.07 | 19.20 | 18.50 | 18.83 | 120,972 | -0.19(-1.00%) |
Oct 03, 2017 | 19.01 | 19.16 | 18.55 | 19.02 | 98,004 | +0.21(+1.12%) |