Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.66 | 26.66 | 26.66 | 0 | +0.11(+0.42%) | |
Dec 28, 2017 | 25.75 | 26.76 | 25.58 | 26.55 | 3,892,331 | +1.88(+7.60%) |
Dec 27, 2017 | 24.67 | 24.79 | 24.61 | 24.67 | 458,843 | -0.01(-0.06%) |
Dec 26, 2017 | 24.48 | 24.73 | 24.44 | 24.69 | 248,963 | +0.20(+0.82%) |
Dec 22, 2017 | 24.46 | 24.61 | 24.35 | 24.49 | 420,751 | +0.04(+0.15%) |
Dec 21, 2017 | 24.67 | 24.67 | 24.41 | 24.45 | 586,642 | -0.02(-0.06%) |
Dec 20, 2017 | 24.47 | 24.58 | 24.17 | 24.46 | 505,964 | +0.02(+0.06%) |
Dec 19, 2017 | 24.45 | 24.61 | 24.26 | 24.45 | 416,743 | +0.01(+0.06%) |
Dec 18, 2017 | 24.55 | 24.64 | 24.33 | 24.44 | 589,910 | -0.07(-0.30%) |
Dec 15, 2017 | 24.68 | 24.44 | 24.51 | 959,356 | -0.07(-0.30%) | |
Dec 14, 2017 | 24.49 | 24.64 | 24.44 | 24.58 | 476,009 | +0.13(+0.55%) |
Dec 13, 2017 | 24.44 | 24.55 | 24.28 | 24.45 | 366,502 | +0.08(+0.34%) |
Dec 12, 2017 | 24.58 | 24.59 | 24.35 | 24.37 | 383,855 | -0.22(-0.91%) |
Dec 11, 2017 | 24.38 | 24.70 | 24.26 | 24.59 | 477,562 | +0.28(+1.14%) |
Dec 08, 2017 | 24.21 | 24.49 | 24.20 | 24.32 | 529,129 | +0.14(+0.59%) |
Dec 07, 2017 | 24.02 | 24.29 | 23.96 | 24.17 | 579,652 | +0.12(+0.50%) |
Dec 06, 2017 | 24.23 | 24.30 | 23.99 | 24.05 | 696,044 | -0.20(-0.83%) |
Dec 05, 2017 | 24.12 | 24.37 | 24.06 | 24.26 | 619,040 | +0.13(+0.56%) |
Dec 04, 2017 | 24.33 | 24.43 | 23.96 | 24.12 | 824,910 | -0.15(-0.62%) |
Dec 01, 2017 | 24.41 | 24.55 | 24.05 | 24.27 | 717,828 | -0.10(-0.43%) |
Nov 30, 2017 | 24.39 | 24.14 | 24.38 | 1,039,503 | +0.21(+0.87%) | |
Nov 29, 2017 | 24.41 | 24.49 | 23.78 | 24.17 | 786,738 | -0.32(-1.30%) |
Nov 28, 2017 | 24.59 | 24.59 | 24.31 | 24.48 | 881,390 | -0.03(-0.12%) |
Nov 27, 2017 | 24.50 | 24.71 | 24.45 | 24.51 | 898,944 | +0.06(+0.24%) |
Nov 24, 2017 | 24.45 | 24.54 | 24.38 | 24.45 | 497,487 | +0.00(+0.00%) |
Nov 22, 2017 | 24.76 | 24.98 | 24.28 | 24.45 | 1,931,943 | -0.66(-2.62%) |
Nov 21, 2017 | 24.89 | 25.13 | 24.83 | 25.11 | 749,948 | +0.28(+1.13%) |
Nov 20, 2017 | 24.49 | 24.85 | 24.36 | 24.83 | 981,350 | +0.35(+1.42%) |
Nov 17, 2017 | 24.53 | 24.57 | 24.31 | 24.48 | 1,120,462 | -0.03(-0.12%) |
Nov 16, 2017 | 24.60 | 24.68 | 24.50 | 24.51 | 889,778 | -0.06(-0.24%) |
Nov 15, 2017 | 24.52 | 24.63 | 24.45 | 24.57 | 593,612 | -0.04(-0.15%) |
Nov 14, 2017 | 24.63 | 24.73 | 24.43 | 24.61 | 416,765 | -0.13(-0.54%) |
Nov 13, 2017 | 24.63 | 24.74 | 24.54 | 24.74 | 632,170 | -0.01(-0.03%) |
Nov 10, 2017 | 24.28 | 24.80 | 24.25 | 24.75 | 625,674 | +0.44(+1.80%) |
Nov 09, 2017 | 24.60 | 24.60 | 24.11 | 24.31 | 908,707 | -0.42(-1.71%) |
Nov 08, 2017 | 24.95 | 25.08 | 24.65 | 24.74 | 661,961 | -0.24(-0.98%) |
Nov 07, 2017 | 25.34 | 25.34 | 24.78 | 24.98 | 621,011 | -0.39(-1.52%) |
Nov 06, 2017 | 25.46 | 25.60 | 25.29 | 25.37 | 605,547 | -0.17(-0.67%) |
Nov 03, 2017 | 25.96 | 26.25 | 25.45 | 25.54 | 1,238,905 | +0.21(+0.82%) |
Nov 02, 2017 | 25.45 | 25.45 | 25.17 | 25.33 | 758,291 | -0.04(-0.18%) |
Nov 01, 2017 | 25.97 | 26.00 | 25.22 | 25.37 | 803,878 | -0.53(-2.06%) |
Oct 31, 2017 | 25.90 | 26.04 | 25.75 | 25.91 | 729,721 | +0.03(+0.11%) |
Oct 30, 2017 | 25.73 | 26.01 | 25.71 | 25.88 | 741,326 | +0.16(+0.63%) |
Oct 27, 2017 | 25.60 | 25.80 | 25.28 | 25.71 | 741,885 | +0.25(+0.99%) |
Oct 26, 2017 | 25.17 | 25.48 | 25.06 | 25.46 | 622,143 | +0.31(+1.24%) |
Oct 25, 2017 | 25.23 | 25.31 | 25.00 | 25.15 | 428,307 | -0.10(-0.38%) |
Oct 24, 2017 | 25.28 | 25.11 | 25.25 | 359,791 | +0.15(+0.59%) | |
Oct 23, 2017 | 25.08 | 25.20 | 25.00 | 25.10 | 392,593 | +0.07(+0.30%) |
Oct 20, 2017 | 25.08 | 25.13 | 24.96 | 25.03 | 967,600 | -0.05(-0.21%) |
Oct 19, 2017 | 25.03 | 25.10 | 24.96 | 25.08 | 464,797 | +0.02(+0.09%) |
Oct 18, 2017 | 25.23 | 25.23 | 24.97 | 25.05 | 642,876 | +0.10(+0.39%) |
Oct 17, 2017 | 24.94 | 25.06 | 24.86 | 24.96 | 635,934 | +0.02(+0.09%) |
Oct 16, 2017 | 24.79 | 25.03 | 24.79 | 24.94 | 272,332 | -0.01(-0.03%) |
Oct 13, 2017 | 24.84 | 25.05 | 24.79 | 24.94 | 477,523 | +0.19(+0.78%) |
Oct 12, 2017 | 24.97 | 25.07 | 24.72 | 24.75 | 674,386 | -0.17(-0.68%) |
Oct 11, 2017 | 24.77 | 25.03 | 24.77 | 24.92 | 371,852 | +0.15(+0.60%) |
Oct 10, 2017 | 24.77 | 24.89 | 24.68 | 24.77 | 420,313 | +0.07(+0.27%) |
Oct 09, 2017 | 24.66 | 24.77 | 24.52 | 24.71 | 226,906 | +0.08(+0.33%) |
Oct 06, 2017 | 24.44 | 24.64 | 24.41 | 24.63 | 460,017 | +0.09(+0.36%) |
Oct 05, 2017 | 24.37 | 24.54 | 24.20 | 24.54 | 591,045 | +0.21(+0.85%) |
Oct 04, 2017 | 23.89 | 24.34 | 23.87 | 24.33 | 606,982 | +0.40(+1.67%) |
Oct 03, 2017 | 24.07 | 24.20 | 23.90 | 23.93 | 397,100 | -0.14(-0.58%) |