Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.44 | 26.44 | 26.44 | 0 | -0.43(-1.62%) | |
Dec 28, 2017 | 26.94 | 27.08 | 26.74 | 26.88 | 227,789 | -0.15(-0.56%) |
Dec 27, 2017 | 26.88 | 27.12 | 26.68 | 27.03 | 309,535 | +0.19(+0.69%) |
Dec 26, 2017 | 26.87 | 27.14 | 26.67 | 26.84 | 141,775 | -0.04(-0.13%) |
Dec 22, 2017 | 26.81 | 27.06 | 26.54 | 26.88 | 135,578 | +0.09(+0.33%) |
Dec 21, 2017 | 26.60 | 27.03 | 26.34 | 26.79 | 174,615 | +0.27(+1.00%) |
Dec 20, 2017 | 26.28 | 26.70 | 26.22 | 26.52 | 196,399 | +0.31(+1.18%) |
Dec 19, 2017 | 26.24 | 26.72 | 26.11 | 26.21 | 243,099 | -0.03(-0.10%) |
Dec 18, 2017 | 25.88 | 26.37 | 25.70 | 26.24 | 222,331 | +0.71(+2.78%) |
Dec 15, 2017 | 24.90 | 25.67 | 24.88 | 25.53 | 774,992 | +0.72(+2.89%) |
Dec 14, 2017 | 25.07 | 25.31 | 24.57 | 24.81 | 301,307 | -0.27(-1.10%) |
Dec 13, 2017 | 24.96 | 25.38 | 24.81 | 25.09 | 182,457 | +0.23(+0.93%) |
Dec 12, 2017 | 25.38 | 25.72 | 24.82 | 24.86 | 177,488 | -0.52(-2.06%) |
Dec 11, 2017 | 25.24 | 25.50 | 25.02 | 25.38 | 341,448 | +0.11(+0.42%) |
Dec 08, 2017 | 25.67 | 25.70 | 25.17 | 25.27 | 202,532 | +0.00(+0.00%) |
Dec 07, 2017 | 25.25 | 25.70 | 25.09 | 260,914 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.25 | 25.43 | 24.95 | 25.27 | 141,615 | +0.03(+0.11%) |
Dec 05, 2017 | 26.05 | 26.05 | 25.22 | 25.24 | 202,677 | -0.80(-3.06%) |
Dec 04, 2017 | 26.20 | 26.75 | 25.99 | 26.04 | 387,302 | +0.20(+0.79%) |
Dec 01, 2017 | 25.96 | 25.96 | 24.95 | 25.83 | 259,914 | -0.02(-0.07%) |
Nov 30, 2017 | 26.06 | 26.42 | 25.56 | 25.85 | 299,775 | -0.03(-0.10%) |
Nov 29, 2017 | 24.88 | 26.00 | 24.86 | 25.88 | 239,310 | +1.01(+4.06%) |
Nov 28, 2017 | 24.36 | 24.93 | 24.15 | 24.87 | 167,426 | +0.46(+1.89%) |
Nov 27, 2017 | 24.82 | 25.07 | 24.28 | 24.41 | 171,143 | -0.46(-1.85%) |
Nov 24, 2017 | 24.85 | 24.88 | 24.58 | 24.87 | 99,043 | +0.06(+0.25%) |
Nov 22, 2017 | 24.54 | 24.94 | 24.54 | 24.80 | 150,957 | +0.31(+1.27%) |
Nov 21, 2017 | 24.64 | 24.79 | 24.42 | 24.49 | 227,584 | -0.01(-0.04%) |
Nov 20, 2017 | 24.52 | 24.55 | 24.12 | 24.50 | 132,620 | +0.19(+0.77%) |
Nov 17, 2017 | 24.48 | 24.48 | 24.06 | 24.32 | 237,470 | -0.29(-1.19%) |
Nov 16, 2017 | 24.37 | 24.79 | 24.26 | 24.61 | 456,409 | +0.42(+1.72%) |
Nov 15, 2017 | 23.55 | 24.22 | 23.53 | 24.19 | 331,811 | +0.27(+1.15%) |
Nov 14, 2017 | 23.84 | 24.07 | 23.63 | 23.92 | 458,299 | -0.04(-0.15%) |
Nov 13, 2017 | 24.20 | 24.45 | 23.92 | 23.95 | 370,344 | -0.39(-1.60%) |
Nov 10, 2017 | 24.86 | 24.86 | 24.27 | 24.34 | 386,898 | -0.61(-2.45%) |
Nov 09, 2017 | 24.76 | 25.38 | 24.70 | 24.96 | 275,888 | +0.08(+0.32%) |
Nov 08, 2017 | 25.35 | 25.35 | 24.26 | 24.88 | 313,814 | -0.22(-0.88%) |
Nov 07, 2017 | 26.39 | 26.68 | 24.90 | 25.10 | 490,719 | -0.93(-3.58%) |
Nov 06, 2017 | 25.76 | 26.07 | 25.33 | 26.03 | 571,851 | +0.60(+2.35%) |
Nov 03, 2017 | 24.79 | 26.25 | 24.79 | 25.43 | 880,875 | +1.59(+6.68%) |
Nov 02, 2017 | 24.01 | 24.11 | 23.50 | 23.84 | 238,927 | +0.03(+0.11%) |
Nov 01, 2017 | 24.24 | 24.24 | 23.50 | 23.81 | 208,879 | -0.15(-0.62%) |
Oct 31, 2017 | 24.04 | 24.14 | 23.71 | 23.96 | 216,607 | +0.04(+0.18%) |
Oct 30, 2017 | 24.25 | 24.25 | 23.67 | 23.92 | 189,256 | -0.40(-1.66%) |
Oct 27, 2017 | 23.99 | 24.35 | 23.78 | 24.32 | 157,954 | +0.29(+1.21%) |
Oct 26, 2017 | 23.93 | 24.34 | 23.72 | 24.03 | 161,500 | +0.13(+0.55%) |
Oct 25, 2017 | 23.71 | 23.94 | 23.37 | 23.90 | 161,858 | +0.13(+0.56%) |
Oct 24, 2017 | 23.65 | 23.87 | 23.56 | 23.77 | 270,150 | +0.04(+0.19%) |
Oct 23, 2017 | 23.96 | 24.11 | 23.57 | 23.72 | 181,620 | -0.31(-1.28%) |
Oct 20, 2017 | 24.52 | 24.52 | 23.94 | 24.03 | 174,891 | -0.14(-0.58%) |
Oct 19, 2017 | 23.84 | 24.22 | 23.75 | 24.17 | 144,524 | +0.24(+0.99%) |
Oct 18, 2017 | 23.93 | 24.27 | 23.78 | 23.94 | 246,851 | +0.15(+0.63%) |
Oct 17, 2017 | 23.98 | 24.09 | 23.60 | 23.79 | 126,670 | -0.22(-0.92%) |
Oct 16, 2017 | 24.59 | 24.59 | 23.92 | 24.01 | 246,622 | -0.32(-1.30%) |
Oct 13, 2017 | 24.59 | 24.75 | 24.30 | 24.32 | 165,591 | -0.10(-0.40%) |
Oct 12, 2017 | 24.35 | 24.56 | 24.24 | 24.42 | 158,677 | +0.00(+0.00%) |
Oct 11, 2017 | 24.46 | 24.65 | 24.30 | 24.42 | 134,412 | -0.10(-0.39%) |
Oct 10, 2017 | 24.65 | 24.73 | 24.30 | 24.52 | 127,952 | +0.18(+0.72%) |
Oct 09, 2017 | 24.39 | 24.97 | 24.09 | 24.34 | 351,018 | -0.04(-0.18%) |
Oct 06, 2017 | 24.72 | 24.82 | 24.20 | 24.38 | 211,028 | -0.33(-1.32%) |
Oct 05, 2017 | 24.92 | 25.16 | 24.56 | 24.71 | 233,652 | -0.15(-0.60%) |
Oct 04, 2017 | 25.56 | 25.60 | 24.73 | 24.86 | 428,777 | -0.57(-2.25%) |
Oct 03, 2017 | 25.63 | 25.84 | 25.26 | 25.43 | 218,455 | -0.15(-0.58%) |