Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.02 | 26.02 | 26.02 | 0 | +0.08(+0.33%) | |
Dec 28, 2017 | 25.99 | 26.01 | 25.93 | 25.93 | 1,568 | +0.02(+0.08%) |
Dec 27, 2017 | 25.88 | 25.95 | 25.80 | 25.91 | 30,226 | +0.13(+0.49%) |
Dec 26, 2017 | 25.77 | 25.78 | 25.77 | 25.78 | 733 | +0.09(+0.33%) |
Dec 22, 2017 | 25.61 | 25.70 | 25.61 | 25.70 | 3,286 | +0.07(+0.28%) |
Dec 21, 2017 | 25.56 | 25.63 | 25.54 | 25.63 | 4,352 | +0.21(+0.84%) |
Dec 20, 2017 | 25.43 | 25.46 | 25.41 | 25.41 | 2,936 | +0.02(+0.07%) |
Dec 19, 2017 | 25.48 | 25.52 | 25.40 | 25.40 | 6,889 | -0.07(-0.27%) |
Dec 18, 2017 | 25.48 | 25.50 | 25.43 | 25.47 | 9,274 | +0.21(+0.83%) |
Dec 15, 2017 | 25.29 | 25.34 | 25.26 | 25.26 | 2,061 | -0.14(-0.55%) |
Dec 13, 2017 | 25.40 | 25.40 | 25.40 | 28 | +0.10(+0.38%) | |
Dec 12, 2017 | 25.19 | 25.35 | 25.19 | 25.30 | 1,367 | +0.04(+0.17%) |
Dec 11, 2017 | 25.10 | 25.27 | 25.10 | 25.26 | 3,023 | +0.12(+0.47%) |
Dec 08, 2017 | 25.14 | 25.21 | 25.12 | 25.14 | 1,906 | +0.07(+0.29%) |
Dec 07, 2017 | 24.95 | 25.27 | 24.95 | 25.07 | 7,329 | +0.07(+0.29%) |
Dec 06, 2017 | 24.98 | 24.99 | 24.96 | 24.99 | 3,917 | -0.06(-0.23%) |
Dec 05, 2017 | 25.15 | 25.26 | 25.05 | 25.05 | 5,561 | -0.06(-0.25%) |
Dec 04, 2017 | 25.40 | 25.40 | 25.12 | 25.12 | 23,801 | -0.08(-0.31%) |
Dec 01, 2017 | 25.19 | 25.22 | 25.05 | 25.19 | 4,511 | +0.04(+0.17%) |
Nov 30, 2017 | 25.22 | 25.26 | 25.15 | 25.15 | 5,730 | +0.08(+0.32%) |
Nov 29, 2017 | 25.22 | 25.22 | 25.06 | 25.07 | 2,333 | +0.00(+0.00%) |
Nov 28, 2017 | 25.04 | 25.10 | 25.04 | 25.07 | 1,745 | +0.11(+0.45%) |
Nov 27, 2017 | 24.89 | 25.00 | 24.89 | 24.96 | 766 | -0.24(-0.93%) |
Nov 24, 2017 | 25.19 | 25.19 | 25.19 | 25.19 | 334 | +0.17(+0.70%) |
Nov 22, 2017 | 24.92 | 25.02 | 24.92 | 25.02 | 4,788 | +0.11(+0.42%) |
Nov 21, 2017 | 24.91 | 24.91 | 24.91 | 24.91 | 159 | +0.26(+1.05%) |
Nov 20, 2017 | 24.68 | 24.68 | 24.64 | 24.65 | 2,918 | +0.11(+0.45%) |
Nov 17, 2017 | 24.62 | 24.62 | 24.54 | 24.54 | 4,366 | -0.08(-0.33%) |
Nov 16, 2017 | 24.59 | 24.62 | 24.59 | 24.62 | 557 | +0.30(+1.21%) |
Nov 15, 2017 | 24.51 | 24.51 | 24.18 | 24.33 | 9,237 | -0.22(-0.88%) |
Nov 14, 2017 | 24.65 | 24.71 | 24.54 | 24.54 | 2,815 | -0.11(-0.43%) |
Nov 13, 2017 | 24.65 | 24.85 | 24.61 | 24.65 | 29,842 | -0.11(-0.43%) |
Nov 10, 2017 | 24.82 | 24.84 | 24.72 | 24.76 | 5,127 | +0.01(+0.03%) |
Nov 09, 2017 | 24.95 | 24.95 | 24.67 | 24.75 | 61,616 | -0.33(-1.32%) |
Nov 08, 2017 | 25.12 | 25.12 | 25.05 | 25.08 | 2,259 | +0.02(+0.07%) |
Nov 07, 2017 | 25.17 | 25.17 | 25.06 | 25.06 | 1,205 | -0.14(-0.56%) |
Nov 06, 2017 | 25.19 | 25.32 | 25.17 | 25.20 | 43,897 | +0.06(+0.24%) |
Nov 03, 2017 | 25.15 | 25.15 | 25.10 | 25.14 | 1,985 | -0.12(-0.49%) |
Nov 02, 2017 | 25.29 | 25.30 | 25.21 | 25.26 | 2,203 | -0.11(-0.45%) |
Nov 01, 2017 | 25.34 | 25.45 | 25.34 | 25.38 | 1,183 | +0.07(+0.28%) |
Oct 31, 2017 | 25.19 | 25.39 | 25.17 | 25.31 | 6,042 | +0.12(+0.49%) |
Oct 30, 2017 | 25.25 | 25.26 | 25.19 | 25.19 | 8,477 | -0.08(-0.31%) |
Oct 27, 2017 | 25.11 | 25.26 | 25.06 | 25.26 | 5,004 | +0.03(+0.10%) |
Oct 26, 2017 | 25.23 | 25.30 | 25.11 | 25.24 | 15,244 | +0.04(+0.17%) |
Oct 25, 2017 | 25.14 | 25.19 | 25.11 | 25.19 | 4,185 | -0.06(-0.24%) |
Oct 24, 2017 | 25.24 | 25.26 | 25.23 | 25.26 | 51,010 | +0.20(+0.81%) |
Oct 23, 2017 | 25.10 | 25.11 | 25.05 | 25.05 | 713 | -0.07(-0.28%) |
Oct 20, 2017 | 25.01 | 25.12 | 25.01 | 25.12 | 1,429 | +0.10(+0.39%) |
Oct 19, 2017 | 24.98 | 25.03 | 24.94 | 25.03 | 6,324 | -0.04(-0.18%) |
Oct 18, 2017 | 25.06 | 25.11 | 25.04 | 25.07 | 4,768 | +0.00(+0.00%) |
Oct 17, 2017 | 25.08 | 25.08 | 25.07 | 25.07 | 1,768 | -0.12(-0.49%) |
Oct 16, 2017 | 25.19 | 25.25 | 25.14 | 25.19 | 9,352 | -0.01(-0.03%) |
Oct 13, 2017 | 25.02 | 25.25 | 24.99 | 25.20 | 16,809 | +0.43(+1.74%) |
Oct 12, 2017 | 24.77 | 24.77 | 24.77 | 24.77 | 325 | -0.07(-0.26%) |
Oct 11, 2017 | 24.90 | 24.91 | 24.84 | 24.84 | 2,549 | +0.04(+0.16%) |
Oct 10, 2017 | 24.90 | 24.90 | 24.79 | 24.80 | 4,556 | +0.13(+0.53%) |
Oct 09, 2017 | 24.70 | 24.74 | 24.62 | 24.67 | 3,814 | -0.10(-0.40%) |
Oct 06, 2017 | 24.82 | 24.82 | 24.74 | 24.77 | 3,311 | -0.12(-0.49%) |
Oct 05, 2017 | 24.86 | 24.89 | 24.86 | 24.89 | 1,432 | +0.02(+0.07%) |
Oct 04, 2017 | 24.84 | 24.90 | 24.84 | 24.87 | 1,465 | +0.06(+0.25%) |
Oct 03, 2017 | 24.78 | 24.81 | 24.76 | 24.81 | 2,020 | +0.11(+0.43%) |