Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.75 | 24.75 | 24.75 | 0 | -0.50(-1.98%) | |
Dec 28, 2017 | 24.90 | 25.30 | 24.90 | 25.25 | 4,735 | +0.25(+1.00%) |
Dec 26, 2017 | 25.00 | 25.00 | 25.00 | 242 | -0.10(-0.40%) | |
Dec 22, 2017 | 25.25 | 25.30 | 25.10 | 25.10 | 3,781 | -0.05(-0.20%) |
Dec 21, 2017 | 25.15 | 25.25 | 25.15 | 25.15 | 2,453 | -0.05(-0.20%) |
Dec 20, 2017 | 25.00 | 25.25 | 25.00 | 25.20 | 2,595 | +0.10(+0.40%) |
Dec 19, 2017 | 25.10 | 25.30 | 24.85 | 25.10 | 3,757 | -0.15(-0.59%) |
Dec 18, 2017 | 25.11 | 25.30 | 25.11 | 25.25 | 6,601 | +0.30(+1.20%) |
Dec 15, 2017 | 25.00 | 25.30 | 24.95 | 24.95 | 23,784 | -0.10(-0.40%) |
Dec 14, 2017 | 24.95 | 25.15 | 24.60 | 25.05 | 5,159 | -0.25(-0.99%) |
Dec 13, 2017 | 24.55 | 25.30 | 24.55 | 25.30 | 5,334 | +0.90(+3.69%) |
Dec 12, 2017 | 24.50 | 24.70 | 24.30 | 24.40 | 5,177 | +0.05(+0.21%) |
Dec 11, 2017 | 25.15 | 25.15 | 24.35 | 24.35 | 5,144 | -0.80(-3.18%) |
Dec 08, 2017 | 24.80 | 25.30 | 24.80 | 25.15 | 4,251 | +0.45(+1.82%) |
Dec 07, 2017 | 24.95 | 25.00 | 24.70 | 24.70 | 5,508 | -0.25(-1.00%) |
Dec 06, 2017 | 24.85 | 24.95 | 24.76 | 24.95 | 5,358 | -0.30(-1.19%) |
Dec 05, 2017 | 25.35 | 25.50 | 25.15 | 25.25 | 5,017 | -0.35(-1.37%) |
Dec 04, 2017 | 26.00 | 26.00 | 25.60 | 25.60 | 1,967 | -0.10(-0.39%) |
Dec 01, 2017 | 25.65 | 25.75 | 25.25 | 25.70 | 7,794 | -0.05(-0.19%) |
Nov 30, 2017 | 25.10 | 26.00 | 25.10 | 25.75 | 6,967 | -0.10(-0.39%) |
Nov 29, 2017 | 25.30 | 26.05 | 25.30 | 25.85 | 6,195 | +0.20(+0.78%) |
Nov 28, 2017 | 25.55 | 25.75 | 25.40 | 25.65 | 5,719 | +0.15(+0.59%) |
Nov 27, 2017 | 25.30 | 25.50 | 24.75 | 25.50 | 3,292 | +0.15(+0.59%) |
Nov 24, 2017 | 25.10 | 25.35 | 25.10 | 25.35 | 1,592 | -0.40(-1.55%) |
Nov 22, 2017 | 26.00 | 26.44 | 25.70 | 25.75 | 20,537 | -0.20(-0.77%) |
Nov 21, 2017 | 25.40 | 26.20 | 25.30 | 25.95 | 22,362 | +0.60(+2.37%) |
Nov 20, 2017 | 24.70 | 25.35 | 24.70 | 25.35 | 3,847 | +0.70(+2.84%) |
Nov 17, 2017 | 24.30 | 25.00 | 24.20 | 24.65 | 8,451 | +0.05(+0.20%) |
Nov 16, 2017 | 24.40 | 24.60 | 24.35 | 24.60 | 3,472 | +1.10(+4.68%) |
Nov 15, 2017 | 23.80 | 23.80 | 23.50 | 23.50 | 3,606 | -0.30(-1.26%) |
Nov 14, 2017 | 23.90 | 23.90 | 23.45 | 23.80 | 2,874 | -0.15(-0.63%) |
Nov 13, 2017 | 22.80 | 23.95 | 22.80 | 23.95 | 710 | -0.15(-0.62%) |
Nov 10, 2017 | 24.50 | 24.50 | 24.10 | 24.10 | 2,222 | -0.10(-0.41%) |
Nov 09, 2017 | 24.10 | 24.45 | 24.10 | 24.20 | 7,144 | -0.45(-1.83%) |
Nov 08, 2017 | 24.15 | 24.85 | 24.15 | 24.65 | 4,804 | +0.35(+1.44%) |
Nov 07, 2017 | 24.60 | 25.10 | 24.10 | 24.30 | 23,357 | -1.05(-4.14%) |
Nov 06, 2017 | 25.05 | 25.40 | 25.05 | 25.35 | 4,180 | +0.60(+2.42%) |
Nov 03, 2017 | 25.20 | 25.40 | 24.65 | 24.75 | 13,478 | -0.65(-2.56%) |
Nov 02, 2017 | 24.55 | 25.70 | 24.55 | 25.40 | 11,135 | +0.40(+1.60%) |
Nov 01, 2017 | 25.20 | 25.20 | 24.70 | 25.00 | 4,331 | -0.15(-0.60%) |
Oct 31, 2017 | 23.85 | 25.35 | 23.85 | 25.15 | 9,189 | +1.40(+5.89%) |
Oct 30, 2017 | 25.70 | 25.70 | 23.65 | 23.75 | 12,783 | -0.80(-3.26%) |
Oct 27, 2017 | 25.10 | 25.10 | 23.95 | 24.55 | 9,506 | -0.50(-2.00%) |
Oct 26, 2017 | 24.75 | 25.05 | 24.75 | 25.05 | 3,979 | -0.65(-2.53%) |
Oct 25, 2017 | 25.50 | 25.75 | 25.50 | 25.70 | 7,930 | -0.15(-0.58%) |
Oct 24, 2017 | 26.00 | 26.07 | 25.85 | 25.85 | 12,101 | +0.15(+0.58%) |
Oct 23, 2017 | 25.65 | 25.90 | 25.65 | 25.70 | 7,421 | -0.30(-1.15%) |
Oct 20, 2017 | 26.10 | 26.10 | 25.85 | 26.00 | 11,514 | +0.00(+0.00%) |
Oct 19, 2017 | 25.85 | 26.00 | 25.80 | 26.00 | 7,924 | +0.00(+0.00%) |
Oct 18, 2017 | 25.90 | 26.15 | 25.90 | 26.00 | 28,656 | +0.10(+0.39%) |
Oct 17, 2017 | 25.90 | 25.90 | 25.75 | 25.90 | 9,295 | +0.00(+0.00%) |
Oct 16, 2017 | 25.80 | 26.10 | 25.80 | 25.90 | 17,116 | +0.00(+0.00%) |
Oct 13, 2017 | 26.00 | 26.00 | 25.75 | 25.90 | 6,621 | +0.05(+0.19%) |
Oct 12, 2017 | 25.95 | 26.08 | 25.85 | 25.85 | 17,227 | -0.10(-0.39%) |
Oct 11, 2017 | 24.61 | 26.05 | 24.61 | 25.95 | 5,002 | -0.05(-0.19%) |
Oct 10, 2017 | 25.50 | 26.10 | 25.45 | 26.00 | 8,835 | +0.55(+2.16%) |
Oct 09, 2017 | 25.70 | 25.70 | 24.95 | 25.45 | 5,855 | -0.25(-0.97%) |
Oct 06, 2017 | 25.61 | 25.80 | 25.45 | 25.70 | 10,910 | +0.10(+0.39%) |
Oct 05, 2017 | 25.50 | 25.60 | 25.40 | 25.60 | 7,651 | -0.35(-1.35%) |
Oct 04, 2017 | 24.94 | 26.10 | 24.94 | 25.95 | 32,688 | +0.75(+2.98%) |
Oct 03, 2017 | 25.25 | 25.30 | 25.10 | 25.20 | 11,655 | -0.20(-0.79%) |