Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.30 | 25.30 | 25.30 | 0 | -0.10(-0.39%) | |
Dec 28, 2017 | 25.20 | 25.55 | 25.20 | 25.40 | 576,690 | +0.20(+0.79%) |
Dec 27, 2017 | 25.20 | 25.30 | 24.80 | 25.20 | 562,405 | +0.05(+0.20%) |
Dec 26, 2017 | 24.65 | 25.20 | 24.65 | 25.15 | 825,056 | +0.40(+1.62%) |
Dec 22, 2017 | 24.65 | 24.80 | 24.30 | 24.75 | 616,608 | +0.20(+0.81%) |
Dec 21, 2017 | 24.35 | 24.65 | 24.25 | 24.55 | 727,119 | +0.20(+0.82%) |
Dec 20, 2017 | 24.00 | 24.40 | 23.60 | 24.35 | 1,056,576 | +0.75(+3.18%) |
Dec 19, 2017 | 23.65 | 23.75 | 23.40 | 23.60 | 456,347 | +0.05(+0.21%) |
Dec 18, 2017 | 23.50 | 23.75 | 23.50 | 23.55 | 913,364 | +0.20(+0.86%) |
Dec 15, 2017 | 22.75 | 23.50 | 22.51 | 23.35 | 1,299,437 | +0.35(+1.52%) |
Dec 14, 2017 | 23.10 | 23.30 | 23.10 | 23.00 | 621,897 | -0.10(-0.43%) |
Dec 13, 2017 | 22.95 | 23.30 | 22.90 | 23.10 | 336,054 | +0.05(+0.22%) |
Dec 12, 2017 | 23.40 | 23.50 | 22.88 | 23.05 | 646,188 | -0.30(-1.28%) |
Dec 11, 2017 | 23.30 | 23.45 | 23.25 | 23.35 | 266,772 | +0.05(+0.21%) |
Dec 08, 2017 | 23.40 | 23.45 | 23.25 | 23.30 | 398,011 | -0.15(-0.64%) |
Dec 07, 2017 | 23.30 | 23.45 | 23.20 | 23.45 | 527,591 | +0.25(+1.08%) |
Dec 06, 2017 | 23.35 | 23.48 | 23.15 | 23.20 | 724,318 | -0.10(-0.43%) |
Dec 05, 2017 | 23.40 | 23.50 | 23.20 | 23.30 | 923,497 | -0.05(-0.21%) |
Dec 04, 2017 | 23.10 | 23.40 | 23.10 | 23.35 | 1,019,223 | +0.35(+1.52%) |
Dec 01, 2017 | 23.10 | 23.30 | 22.80 | 23.00 | 878,747 | -0.10(-0.43%) |
Nov 30, 2017 | 23.05 | 23.20 | 22.95 | 23.10 | 905,797 | +0.05(+0.22%) |
Nov 29, 2017 | 23.05 | 23.10 | 22.80 | 23.05 | 709,285 | +0.05(+0.22%) |
Nov 28, 2017 | 22.65 | 23.10 | 22.65 | 23.00 | 940,936 | +0.30(+1.32%) |
Nov 27, 2017 | 22.80 | 22.95 | 22.65 | 22.70 | 594,291 | -0.15(-0.66%) |
Nov 24, 2017 | 22.85 | 22.93 | 22.65 | 22.85 | 221,459 | +0.05(+0.22%) |
Nov 22, 2017 | 22.95 | 22.95 | 22.70 | 22.80 | 545,571 | -0.10(-0.44%) |
Nov 21, 2017 | 23.00 | 23.00 | 22.70 | 22.90 | 325,343 | -0.05(-0.22%) |
Nov 20, 2017 | 22.80 | 23.00 | 22.65 | 22.95 | 440,292 | +0.20(+0.88%) |
Nov 17, 2017 | 22.50 | 22.95 | 22.45 | 22.75 | 716,421 | +0.10(+0.44%) |
Nov 16, 2017 | 22.20 | 22.80 | 22.15 | 22.65 | 618,598 | +0.50(+2.26%) |
Nov 15, 2017 | 22.45 | 22.65 | 21.40 | 22.15 | 583,092 | -0.50(-2.21%) |
Nov 14, 2017 | 22.40 | 22.80 | 22.40 | 22.65 | 369,653 | +0.15(+0.67%) |
Nov 13, 2017 | 22.35 | 22.65 | 22.35 | 22.50 | 776,807 | -0.10(-0.44%) |
Nov 10, 2017 | 22.30 | 22.80 | 22.30 | 22.60 | 1,206,195 | +0.35(+1.57%) |
Nov 09, 2017 | 22.00 | 22.30 | 21.85 | 22.25 | 773,757 | +0.10(+0.45%) |
Nov 08, 2017 | 21.80 | 22.20 | 21.40 | 22.15 | 764,460 | +0.15(+0.68%) |
Nov 07, 2017 | 21.85 | 22.30 | 21.80 | 22.00 | 798,283 | +0.20(+0.92%) |
Nov 06, 2017 | 21.90 | 21.90 | 20.80 | 21.80 | 1,038,721 | +0.80(+3.81%) |
Nov 03, 2017 | 21.00 | 21.15 | 20.75 | 21.00 | 840,914 | -0.15(-0.71%) |
Nov 02, 2017 | 21.45 | 21.45 | 20.65 | 21.15 | 436,690 | -0.40(-1.86%) |
Nov 01, 2017 | 21.65 | 21.85 | 21.45 | 21.55 | 285,017 | +0.10(+0.47%) |
Oct 31, 2017 | 21.10 | 21.50 | 21.10 | 21.45 | 308,344 | +0.40(+1.90%) |
Oct 30, 2017 | 21.10 | 21.20 | 20.70 | 21.05 | 187,996 | -0.25(-1.17%) |
Oct 27, 2017 | 21.50 | 21.50 | 21.10 | 21.30 | 417,681 | -0.15(-0.70%) |
Oct 26, 2017 | 21.60 | 21.65 | 21.40 | 21.45 | 373,192 | -0.05(-0.23%) |
Oct 25, 2017 | 21.55 | 21.70 | 21.32 | 21.50 | 496,020 | +0.00(+0.00%) |
Oct 24, 2017 | 21.60 | 21.73 | 21.45 | 21.50 | 603,464 | -0.05(-0.23%) |
Oct 23, 2017 | 21.30 | 21.60 | 20.85 | 21.55 | 572,906 | +0.30(+1.41%) |
Oct 20, 2017 | 21.25 | 21.60 | 21.20 | 21.25 | 706,625 | +0.10(+0.47%) |
Oct 19, 2017 | 20.75 | 21.20 | 20.65 | 21.15 | 804,543 | +0.30(+1.44%) |
Oct 18, 2017 | 20.45 | 21.05 | 20.40 | 20.85 | 896,190 | +0.45(+2.21%) |
Oct 17, 2017 | 20.25 | 20.70 | 20.10 | 20.40 | 853,358 | +0.15(+0.74%) |
Oct 16, 2017 | 20.30 | 20.45 | 20.18 | 20.25 | 465,256 | -0.10(-0.49%) |
Oct 13, 2017 | 20.50 | 20.75 | 20.35 | 20.35 | 271,918 | -0.15(-0.73%) |
Oct 12, 2017 | 21.00 | 21.00 | 20.40 | 20.50 | 860,786 | -0.45(-2.15%) |
Oct 11, 2017 | 20.90 | 21.05 | 20.85 | 20.95 | 181,153 | -0.05(-0.24%) |
Oct 10, 2017 | 21.20 | 21.20 | 20.75 | 21.00 | 178,511 | -0.05(-0.24%) |
Oct 09, 2017 | 21.20 | 21.23 | 20.80 | 21.05 | 255,219 | -0.20(-0.94%) |
Oct 06, 2017 | 21.00 | 21.27 | 20.90 | 21.25 | 298,600 | +0.15(+0.71%) |
Oct 05, 2017 | 21.25 | 21.35 | 21.00 | 21.10 | 300,706 | -0.05(-0.24%) |
Oct 04, 2017 | 21.35 | 21.41 | 21.05 | 21.15 | 238,766 | -0.25(-1.17%) |
Oct 03, 2017 | 21.45 | 21.45 | 21.15 | 21.40 | 302,664 | +0.10(+0.47%) |