Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.66 | 24.66 | 24.66 | 0 | -0.48(-1.91%) | |
Dec 28, 2017 | 23.91 | 25.33 | 23.65 | 25.14 | 341,413 | +1.25(+5.23%) |
Dec 27, 2017 | 23.42 | 24.25 | 23.28 | 23.89 | 201,192 | +0.63(+2.71%) |
Dec 26, 2017 | 22.80 | 23.46 | 22.53 | 23.26 | 251,321 | +0.43(+1.88%) |
Dec 22, 2017 | 22.76 | 23.11 | 22.33 | 22.83 | 332,812 | +0.02(+0.09%) |
Dec 21, 2017 | 23.55 | 23.56 | 22.76 | 22.81 | 304,021 | -0.78(-3.31%) |
Dec 20, 2017 | 23.85 | 24.16 | 23.40 | 23.59 | 385,857 | -0.17(-0.72%) |
Dec 19, 2017 | 24.00 | 24.35 | 23.72 | 23.76 | 272,773 | -0.36(-1.49%) |
Dec 18, 2017 | 24.34 | 24.57 | 23.55 | 24.12 | 574,214 | -0.11(-0.45%) |
Dec 15, 2017 | 25.00 | 25.30 | 22.89 | 24.23 | 2,574,065 | -0.49(-1.98%) |
Dec 14, 2017 | 25.11 | 25.69 | 24.56 | 24.72 | 417,972 | -0.38(-1.51%) |
Dec 13, 2017 | 24.80 | 25.11 | 24.39 | 25.10 | 516,610 | +0.31(+1.25%) |
Dec 12, 2017 | 25.00 | 25.49 | 24.47 | 24.79 | 419,941 | -0.05(-0.20%) |
Dec 11, 2017 | 23.12 | 24.91 | 23.12 | 24.84 | 386,208 | +1.88(+8.19%) |
Dec 08, 2017 | 22.21 | 23.27 | 22.15 | 22.96 | 313,406 | +0.85(+3.84%) |
Dec 07, 2017 | 22.00 | 22.81 | 21.50 | 22.11 | 280,025 | +0.09(+0.41%) |
Dec 06, 2017 | 22.80 | 22.83 | 21.43 | 22.02 | 289,624 | -0.80(-3.51%) |
Dec 05, 2017 | 21.76 | 23.35 | 21.51 | 22.82 | 749,120 | +1.35(+6.29%) |
Dec 04, 2017 | 22.59 | 22.66 | 21.32 | 21.47 | 396,944 | -0.80(-3.59%) |
Dec 01, 2017 | 23.72 | 24.35 | 21.82 | 22.27 | 631,400 | -1.44(-6.07%) |
Nov 30, 2017 | 23.40 | 24.55 | 23.31 | 23.71 | 892,210 | +0.49(+2.11%) |
Nov 29, 2017 | 23.11 | 23.55 | 22.94 | 23.22 | 475,185 | +0.19(+0.83%) |
Nov 28, 2017 | 23.28 | 23.38 | 22.85 | 23.03 | 199,009 | -0.29(-1.24%) |
Nov 27, 2017 | 23.34 | 23.68 | 23.14 | 23.32 | 172,827 | +0.05(+0.21%) |
Nov 24, 2017 | 23.21 | 23.42 | 23.11 | 23.27 | 72,220 | +0.15(+0.65%) |
Nov 22, 2017 | 22.70 | 23.55 | 22.70 | 23.12 | 277,788 | +0.43(+1.90%) |
Nov 21, 2017 | 22.92 | 23.19 | 22.60 | 22.69 | 147,732 | -0.13(-0.57%) |
Nov 20, 2017 | 22.90 | 23.42 | 22.70 | 22.82 | 165,048 | -0.08(-0.35%) |
Nov 17, 2017 | 22.63 | 23.13 | 22.49 | 22.90 | 212,162 | +0.21(+0.93%) |
Nov 16, 2017 | 22.32 | 22.86 | 22.16 | 22.69 | 349,915 | +0.36(+1.61%) |
Nov 15, 2017 | 22.07 | 22.70 | 21.97 | 22.33 | 955,477 | +0.05(+0.22%) |
Nov 14, 2017 | 22.17 | 22.52 | 21.96 | 22.28 | 283,122 | -0.01(-0.04%) |
Nov 13, 2017 | 23.06 | 23.22 | 22.13 | 22.29 | 197,930 | -0.94(-4.05%) |
Nov 10, 2017 | 21.98 | 23.27 | 21.78 | 23.23 | 133,874 | +1.19(+5.40%) |
Nov 09, 2017 | 22.46 | 22.74 | 22.00 | 22.04 | 215,212 | -0.61(-2.69%) |
Nov 08, 2017 | 22.00 | 23.12 | 21.47 | 22.65 | 444,882 | +0.67(+3.05%) |
Nov 07, 2017 | 23.93 | 24.13 | 21.92 | 21.98 | 535,110 | -2.03(-8.45%) |
Nov 06, 2017 | 24.66 | 24.78 | 23.96 | 24.01 | 199,266 | -0.54(-2.20%) |
Nov 03, 2017 | 24.51 | 24.71 | 24.32 | 24.55 | 393,668 | +0.06(+0.24%) |
Nov 02, 2017 | 25.13 | 25.18 | 24.39 | 24.49 | 307,157 | -0.52(-2.08%) |
Nov 01, 2017 | 25.25 | 25.47 | 24.77 | 25.01 | 137,399 | -0.20(-0.79%) |
Oct 31, 2017 | 25.19 | 25.60 | 25.05 | 25.21 | 93,335 | -0.01(-0.04%) |
Oct 30, 2017 | 24.59 | 25.26 | 24.53 | 25.22 | 118,210 | +0.53(+2.15%) |
Oct 27, 2017 | 24.18 | 24.75 | 24.05 | 24.69 | 114,684 | +0.58(+2.41%) |
Oct 26, 2017 | 25.29 | 25.29 | 23.95 | 24.11 | 261,276 | -1.28(-5.04%) |
Oct 25, 2017 | 25.57 | 26.24 | 25.26 | 25.39 | 149,819 | -0.18(-0.70%) |
Oct 24, 2017 | 25.84 | 26.33 | 25.48 | 25.57 | 121,557 | -0.25(-0.97%) |
Oct 23, 2017 | 26.07 | 26.14 | 25.25 | 25.82 | 191,076 | -0.27(-1.03%) |
Oct 20, 2017 | 26.87 | 27.05 | 26.06 | 26.09 | 261,091 | -0.54(-2.03%) |
Oct 19, 2017 | 26.96 | 27.20 | 26.09 | 26.63 | 198,672 | -0.40(-1.48%) |
Oct 18, 2017 | 26.63 | 27.09 | 26.54 | 27.03 | 151,018 | +0.48(+1.81%) |
Oct 17, 2017 | 26.59 | 26.78 | 26.23 | 26.55 | 117,143 | +0.01(+0.04%) |
Oct 16, 2017 | 26.25 | 26.62 | 25.81 | 26.54 | 177,143 | +0.40(+1.53%) |
Oct 13, 2017 | 26.46 | 26.75 | 25.96 | 26.14 | 170,959 | -0.41(-1.54%) |
Oct 12, 2017 | 26.41 | 26.88 | 26.25 | 26.55 | 463,422 | -0.02(-0.08%) |
Oct 11, 2017 | 27.00 | 27.40 | 26.43 | 26.57 | 661,855 | -0.46(-1.70%) |
Oct 10, 2017 | 28.16 | 26.93 | 27.03 | 523,264 | -0.77(-2.77%) | |
Oct 09, 2017 | 27.50 | 28.62 | 27.24 | 27.80 | 417,668 | +0.19(+0.69%) |
Oct 06, 2017 | 27.06 | 27.90 | 27.01 | 27.61 | 305,732 | +0.40(+1.47%) |
Oct 05, 2017 | 26.65 | 27.70 | 26.65 | 27.21 | 257,981 | +0.51(+1.91%) |
Oct 04, 2017 | 26.35 | 26.74 | 26.24 | 26.70 | 162,646 | +0.46(+1.75%) |
Oct 03, 2017 | 26.33 | 26.38 | 25.69 | 26.24 | 149,887 | -0.16(-0.61%) |