Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.62 | 26.62 | 26.62 | 0 | +0.16(+0.61%) | |
Dec 28, 2017 | 26.42 | 26.53 | 26.41 | 26.46 | 609,766 | +0.19(+0.71%) |
Dec 27, 2017 | 26.22 | 26.32 | 26.21 | 26.27 | 257,966 | +0.15(+0.56%) |
Dec 26, 2017 | 26.06 | 26.14 | 26.01 | 26.13 | 375,769 | +0.06(+0.25%) |
Dec 22, 2017 | 26.03 | 26.07 | 26.03 | 26.06 | 537,934 | +0.11(+0.40%) |
Dec 21, 2017 | 25.93 | 26.04 | 25.93 | 25.96 | 460,679 | +0.09(+0.34%) |
Dec 20, 2017 | 25.92 | 25.96 | 25.83 | 25.87 | 335,784 | +0.21(+0.82%) |
Dec 19, 2017 | 25.80 | 25.86 | 25.61 | 25.66 | 746,505 | -0.23(-0.87%) |
Dec 18, 2017 | 25.83 | 25.94 | 25.80 | 25.88 | 496,298 | -0.03(-0.12%) |
Dec 15, 2017 | 25.91 | 26.06 | 25.85 | 25.91 | 972,511 | +0.06(+0.24%) |
Dec 14, 2017 | 25.88 | 25.97 | 25.85 | 25.85 | 697,509 | +0.11(+0.42%) |
Dec 13, 2017 | 25.61 | 25.92 | 25.61 | 25.75 | 1,132,829 | +0.27(+1.06%) |
Dec 12, 2017 | 25.49 | 25.53 | 25.47 | 25.48 | 559,178 | +0.04(+0.15%) |
Dec 11, 2017 | 25.40 | 25.48 | 25.34 | 25.44 | 320,729 | +0.05(+0.21%) |
Dec 08, 2017 | 25.31 | 25.41 | 25.29 | 25.38 | 462,561 | +0.03(+0.12%) |
Dec 07, 2017 | 25.25 | 25.36 | 25.14 | 25.35 | 749,036 | +0.08(+0.34%) |
Dec 06, 2017 | 25.30 | 25.34 | 25.24 | 25.27 | 1,334,774 | -0.25(-0.97%) |
Dec 05, 2017 | 25.42 | 25.59 | 25.41 | 25.51 | 982,570 | +0.32(+1.29%) |
Dec 04, 2017 | 25.34 | 25.37 | 25.19 | 25.19 | 688,732 | +0.03(+0.12%) |
Dec 01, 2017 | 25.28 | 25.35 | 25.04 | 25.16 | 1,287,367 | -0.12(-0.46%) |
Nov 30, 2017 | 25.33 | 25.39 | 25.27 | 25.27 | 1,456,471 | +0.15(+0.58%) |
Nov 29, 2017 | 25.31 | 25.34 | 25.09 | 25.13 | 1,202,647 | -0.05(-0.21%) |
Nov 28, 2017 | 25.14 | 25.20 | 25.10 | 25.18 | 329,470 | +0.09(+0.37%) |
Nov 27, 2017 | 25.18 | 25.21 | 25.09 | 25.09 | 403,444 | -0.07(-0.28%) |
Nov 24, 2017 | 25.19 | 25.19 | 25.07 | 25.16 | 213,804 | -0.12(-0.49%) |
Nov 22, 2017 | 25.22 | 25.34 | 25.22 | 25.28 | 418,648 | +0.21(+0.83%) |
Nov 21, 2017 | 25.00 | 25.15 | 25.00 | 25.07 | 667,320 | +0.07(+0.28%) |
Nov 20, 2017 | 24.84 | 25.04 | 24.83 | 25.00 | 1,106,638 | +0.13(+0.53%) |
Nov 17, 2017 | 24.82 | 24.92 | 24.82 | 24.87 | 647,967 | -0.01(-0.03%) |
Nov 16, 2017 | 24.67 | 24.88 | 24.63 | 24.88 | 785,271 | +0.25(+1.00%) |
Nov 15, 2017 | 24.70 | 24.72 | 24.63 | 24.63 | 497,484 | -0.06(-0.25%) |
Nov 14, 2017 | 24.75 | 24.75 | 24.66 | 24.70 | 764,058 | -0.17(-0.68%) |
Nov 13, 2017 | 24.83 | 24.87 | 24.75 | 24.87 | 566,061 | +0.03(+0.12%) |
Nov 10, 2017 | 24.90 | 24.92 | 24.81 | 24.83 | 565,921 | -0.02(-0.09%) |
Nov 09, 2017 | 24.87 | 24.97 | 24.79 | 24.86 | 1,016,992 | +0.16(+0.66%) |
Nov 08, 2017 | 24.67 | 24.77 | 24.63 | 24.70 | 645,991 | +0.01(+0.03%) |
Nov 07, 2017 | 24.79 | 24.80 | 24.67 | 24.69 | 814,404 | -0.01(-0.03%) |
Nov 06, 2017 | 24.63 | 24.73 | 24.63 | 24.70 | 319,715 | +0.08(+0.34%) |
Nov 03, 2017 | 24.67 | 24.67 | 24.51 | 24.61 | 468,020 | -0.08(-0.34%) |
Nov 02, 2017 | 24.69 | 24.70 | 24.63 | 24.70 | 435,735 | -0.04(-0.16%) |
Nov 01, 2017 | 24.73 | 24.85 | 24.68 | 24.73 | 728,255 | -0.08(-0.31%) |
Oct 31, 2017 | 24.80 | 24.82 | 24.74 | 24.81 | 447,852 | +0.04(+0.16%) |
Oct 30, 2017 | 24.82 | 24.87 | 24.75 | 24.77 | 322,673 | -0.04(-0.16%) |
Oct 27, 2017 | 24.67 | 24.86 | 24.59 | 24.81 | 569,392 | +0.30(+1.23%) |
Oct 26, 2017 | 24.53 | 24.68 | 24.50 | 24.51 | 396,654 | -0.06(-0.25%) |
Oct 25, 2017 | 24.62 | 24.66 | 24.46 | 24.57 | 638,136 | -0.02(-0.09%) |
Oct 24, 2017 | 24.67 | 24.67 | 24.58 | 24.60 | 335,938 | -0.08(-0.31%) |
Oct 23, 2017 | 24.73 | 24.80 | 24.64 | 24.67 | 364,450 | -0.12(-0.50%) |
Oct 20, 2017 | 24.83 | 24.84 | 24.74 | 24.80 | 277,028 | +0.01(+0.03%) |
Oct 19, 2017 | 24.79 | 24.81 | 24.72 | 24.79 | 728,505 | -0.12(-0.46%) |
Oct 18, 2017 | 24.93 | 24.99 | 24.88 | 24.90 | 611,393 | +0.03(+0.12%) |
Oct 17, 2017 | 24.95 | 24.97 | 24.82 | 24.87 | 524,666 | -0.14(-0.56%) |
Oct 16, 2017 | 25.02 | 25.07 | 24.99 | 25.01 | 186,659 | -0.05(-0.18%) |
Oct 13, 2017 | 24.96 | 25.10 | 24.96 | 25.06 | 457,817 | +0.12(+0.49%) |
Oct 12, 2017 | 24.98 | 25.00 | 24.92 | 24.94 | 534,804 | -0.12(-0.49%) |
Oct 11, 2017 | 25.00 | 25.07 | 24.96 | 25.06 | 683,841 | -0.03(-0.12%) |
Oct 10, 2017 | 25.02 | 25.10 | 25.01 | 25.09 | 683,439 | +0.14(+0.56%) |
Oct 09, 2017 | 24.94 | 24.97 | 24.88 | 24.95 | 230,749 | +0.09(+0.37%) |
Oct 06, 2017 | 24.85 | 24.97 | 24.77 | 24.86 | 402,643 | -0.12(-0.46%) |
Oct 05, 2017 | 24.90 | 25.01 | 24.87 | 24.97 | 505,207 | +0.04(+0.15%) |
Oct 04, 2017 | 24.90 | 24.96 | 24.84 | 24.94 | 980,893 | +0.02(+0.06%) |
Oct 03, 2017 | 24.87 | 24.96 | 24.79 | 24.92 | 433,972 | +0.12(+0.50%) |