Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.53 | 26.53 | 26.53 | 0 | +0.13(+0.49%) | |
Dec 28, 2017 | 26.57 | 26.57 | 26.40 | 26.40 | 620 | +0.14(+0.53%) |
Dec 27, 2017 | 26.43 | 26.43 | 26.26 | 26.26 | 393 | +0.09(+0.35%) |
Dec 26, 2017 | 26.25 | 26.25 | 26.17 | 26.17 | 471 | +0.05(+0.18%) |
Dec 22, 2017 | 26.19 | 26.19 | 26.13 | 26.13 | 5,969 | +0.17(+0.67%) |
Dec 21, 2017 | 25.95 | 25.95 | 25.95 | 25.95 | 169 | +0.12(+0.46%) |
Dec 20, 2017 | 26.07 | 26.07 | 25.83 | 25.83 | 889 | +0.08(+0.32%) |
Dec 19, 2017 | 25.81 | 25.85 | 25.75 | 25.75 | 1,900 | -0.20(-0.75%) |
Dec 18, 2017 | 25.79 | 25.94 | 25.79 | 25.94 | 728 | +0.52(+2.05%) |
Dec 15, 2017 | 25.42 | 25.42 | 25.42 | 25.42 | 268 | +0.02(+0.07%) |
Dec 14, 2017 | 25.50 | 25.50 | 25.41 | 25.41 | 1,002 | +0.09(+0.36%) |
Dec 13, 2017 | 25.40 | 25.40 | 25.31 | 25.31 | 236 | +0.25(+0.98%) |
Dec 12, 2017 | 25.13 | 25.18 | 25.07 | 25.07 | 1,844 | -0.25(-0.97%) |
Dec 11, 2017 | 25.34 | 25.34 | 25.31 | 25.31 | 331 | +0.22(+0.87%) |
Dec 08, 2017 | 25.09 | 25.09 | 25.09 | 25.09 | 220 | +0.18(+0.73%) |
Dec 07, 2017 | 25.01 | 25.01 | 24.91 | 24.91 | 801 | -0.09(-0.36%) |
Dec 06, 2017 | 25.09 | 25.11 | 25.00 | 25.00 | 716 | -0.25(-0.98%) |
Dec 05, 2017 | 25.43 | 25.43 | 25.25 | 25.25 | 337 | +0.07(+0.28%) |
Dec 04, 2017 | 25.33 | 25.33 | 25.18 | 25.18 | 459 | +0.11(+0.42%) |
Dec 01, 2017 | 25.07 | 25.07 | 25.07 | 25.07 | 5,970 | -0.20(-0.81%) |
Nov 30, 2017 | 25.49 | 25.49 | 25.28 | 25.28 | 345 | -0.04(-0.14%) |
Nov 29, 2017 | 25.44 | 25.44 | 25.31 | 25.31 | 742 | -0.17(-0.66%) |
Nov 28, 2017 | 25.29 | 25.65 | 25.29 | 25.48 | 6,851 | +0.28(+1.09%) |
Nov 27, 2017 | 25.26 | 25.26 | 25.18 | 25.21 | 777 | -0.12(-0.49%) |
Nov 22, 2017 | 25.33 | 25.33 | 25.33 | 15 | +0.05(+0.21%) | |
Nov 21, 2017 | 25.17 | 25.28 | 25.17 | 25.28 | 7,340 | +0.37(+1.50%) |
Nov 20, 2017 | 24.97 | 24.97 | 24.84 | 24.91 | 1,191 | -0.02(-0.07%) |
Nov 17, 2017 | 24.92 | 24.92 | 24.92 | 24.92 | 2,248 | +0.08(+0.34%) |
Nov 16, 2017 | 24.84 | 24.84 | 24.84 | 24.84 | 184 | +0.20(+0.81%) |
Nov 15, 2017 | 24.64 | 24.64 | 24.64 | 24.64 | 510 | -0.22(-0.89%) |
Nov 14, 2017 | 24.87 | 24.87 | 24.86 | 24.86 | 650 | -0.20(-0.81%) |
Nov 10, 2017 | 25.07 | 25.07 | 25.07 | 181 | -0.09(-0.35%) | |
Nov 09, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 609 | -0.20(-0.77%) |
Nov 06, 2017 | 25.35 | 25.35 | 25.35 | 119 | +0.14(+0.56%) | |
Nov 03, 2017 | 25.20 | 25.21 | 25.16 | 25.21 | 2,471 | -0.10(-0.39%) |
Nov 02, 2017 | 25.27 | 25.30 | 25.27 | 25.30 | 502 | +0.00(+0.00%) |
Nov 01, 2017 | 25.31 | 25.31 | 25.30 | 25.30 | 1,243 | +0.08(+0.32%) |
Oct 31, 2017 | 25.16 | 25.22 | 25.16 | 25.22 | 646 | +0.10(+0.38%) |
Oct 30, 2017 | 25.15 | 25.17 | 25.10 | 25.13 | 48,541 | -0.04(-0.18%) |
Oct 27, 2017 | 25.19 | 25.19 | 25.17 | 25.17 | 358 | +0.09(+0.37%) |
Oct 25, 2017 | 25.08 | 25.08 | 25.08 | 5 | -0.12(-0.47%) | |
Oct 24, 2017 | 25.25 | 25.29 | 25.20 | 25.20 | 2,202 | +0.04(+0.14%) |
Oct 23, 2017 | 25.29 | 25.29 | 25.16 | 25.16 | 1,225 | -0.16(-0.63%) |
Oct 20, 2017 | 25.38 | 25.38 | 25.30 | 25.32 | 1,464 | +0.00(+0.00%) |
Oct 19, 2017 | 25.27 | 25.33 | 25.27 | 25.32 | 341 | -0.21(-0.83%) |
Oct 18, 2017 | 25.57 | 25.57 | 25.54 | 25.54 | 475 | +0.03(+0.10%) |
Oct 17, 2017 | 25.51 | 25.52 | 25.49 | 25.51 | 1,816 | -0.12(-0.48%) |
Oct 16, 2017 | 25.72 | 25.72 | 25.63 | 25.63 | 226 | +0.23(+0.91%) |
Oct 12, 2017 | 25.40 | 25.40 | 25.40 | 0 | -0.04(-0.17%) | |
Oct 11, 2017 | 25.51 | 25.51 | 25.41 | 25.45 | 2,053 | +0.12(+0.46%) |
Oct 10, 2017 | 25.44 | 25.44 | 25.33 | 25.33 | 451 | +0.11(+0.42%) |
Oct 09, 2017 | 25.14 | 25.23 | 25.14 | 25.23 | 1,009 | -0.02(-0.07%) |
Oct 06, 2017 | 25.14 | 25.24 | 25.14 | 25.24 | 764 | -0.09(-0.35%) |
Oct 05, 2017 | 25.33 | 25.33 | 25.33 | 25.33 | 932 | +0.08(+0.32%) |
Oct 04, 2017 | 25.21 | 25.27 | 25.15 | 25.25 | 5,986 | +0.12(+0.48%) |
Oct 03, 2017 | 25.07 | 25.13 | 25.07 | 25.13 | 1,835 | +0.35(+1.41%) |