Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.30 | 26.30 | 26.30 | 0 | -0.01(-0.05%) | |
Dec 28, 2017 | 26.32 | 26.34 | 26.27 | 26.31 | 13,141 | +0.19(+0.71%) |
Dec 27, 2017 | 26.09 | 26.16 | 26.06 | 26.13 | 18,317 | +0.19(+0.72%) |
Dec 26, 2017 | 25.93 | 25.97 | 25.88 | 25.94 | 14,824 | +0.07(+0.28%) |
Dec 22, 2017 | 25.82 | 25.89 | 25.79 | 25.87 | 11,378 | +0.05(+0.18%) |
Dec 21, 2017 | 25.80 | 25.87 | 25.80 | 25.82 | 26,351 | +0.06(+0.21%) |
Dec 20, 2017 | 25.80 | 25.81 | 25.75 | 25.77 | 39,692 | -0.06(-0.24%) |
Dec 19, 2017 | 25.91 | 25.91 | 25.82 | 25.83 | 15,089 | -0.13(-0.49%) |
Dec 18, 2017 | 25.94 | 26.02 | 25.94 | 25.96 | 16,598 | +0.23(+0.89%) |
Dec 15, 2017 | 25.66 | 25.75 | 25.64 | 25.73 | 17,856 | +0.03(+0.12%) |
Dec 14, 2017 | 25.73 | 25.74 | 25.69 | 25.70 | 22,006 | -0.02(-0.09%) |
Dec 13, 2017 | 25.56 | 25.74 | 25.56 | 25.72 | 23,091 | +0.26(+1.02%) |
Dec 12, 2017 | 25.41 | 25.46 | 25.41 | 25.46 | 6,607 | +0.09(+0.37%) |
Dec 11, 2017 | 25.36 | 25.41 | 25.36 | 25.37 | 11,870 | -0.05(-0.22%) |
Dec 08, 2017 | 25.40 | 25.42 | 25.30 | 25.42 | 17,796 | +0.18(+0.70%) |
Dec 07, 2017 | 25.15 | 25.27 | 25.15 | 25.24 | 15,701 | -0.01(-0.05%) |
Dec 06, 2017 | 25.26 | 25.29 | 25.22 | 25.26 | 8,207 | -0.09(-0.37%) |
Dec 05, 2017 | 25.33 | 25.45 | 25.33 | 25.35 | 8,820 | +0.11(+0.43%) |
Dec 04, 2017 | 25.39 | 25.39 | 25.24 | 25.24 | 7,944 | -0.17(-0.69%) |
Dec 01, 2017 | 25.39 | 25.51 | 25.36 | 25.42 | 84,443 | +0.05(+0.20%) |
Nov 30, 2017 | 25.39 | 25.42 | 25.34 | 25.37 | 8,633 | +0.12(+0.47%) |
Nov 29, 2017 | 25.32 | 25.32 | 25.20 | 25.25 | 7,011 | -0.18(-0.71%) |
Nov 28, 2017 | 25.34 | 25.43 | 25.27 | 25.43 | 18,981 | +0.04(+0.15%) |
Nov 27, 2017 | 25.39 | 25.45 | 25.35 | 25.39 | 69,331 | -0.01(-0.03%) |
Nov 24, 2017 | 25.31 | 25.41 | 25.31 | 25.40 | 17,910 | +0.18(+0.70%) |
Nov 22, 2017 | 25.18 | 25.25 | 25.15 | 25.22 | 12,782 | +0.07(+0.30%) |
Nov 21, 2017 | 25.10 | 25.17 | 25.09 | 25.15 | 8,374 | +0.20(+0.82%) |
Nov 20, 2017 | 24.94 | 24.97 | 24.90 | 24.94 | 12,311 | -0.02(-0.06%) |
Nov 17, 2017 | 24.94 | 24.97 | 24.89 | 24.96 | 20,600 | -0.08(-0.31%) |
Nov 16, 2017 | 24.99 | 25.11 | 24.99 | 25.04 | 4,785 | +0.11(+0.45%) |
Nov 15, 2017 | 24.88 | 24.93 | 24.88 | 24.92 | 15,586 | -0.07(-0.29%) |
Nov 14, 2017 | 25.00 | 25.02 | 24.96 | 25.00 | 14,830 | -0.01(-0.03%) |
Nov 13, 2017 | 24.97 | 25.08 | 24.97 | 25.00 | 20,594 | -0.16(-0.63%) |
Nov 10, 2017 | 25.16 | 25.19 | 25.09 | 25.16 | 9,615 | +0.02(+0.06%) |
Nov 09, 2017 | 25.05 | 25.15 | 25.02 | 25.15 | 13,476 | -0.01(-0.03%) |
Nov 08, 2017 | 25.10 | 25.17 | 25.09 | 25.15 | 8,506 | +0.17(+0.66%) |
Nov 07, 2017 | 25.03 | 25.04 | 24.93 | 24.99 | 16,327 | -0.03(-0.13%) |
Nov 06, 2017 | 24.86 | 25.02 | 24.86 | 25.02 | 14,106 | +0.02(+0.08%) |
Nov 03, 2017 | 25.07 | 25.07 | 24.93 | 25.00 | 11,538 | -0.03(-0.12%) |
Nov 02, 2017 | 24.94 | 25.04 | 24.94 | 25.03 | 9,780 | +0.12(+0.49%) |
Nov 01, 2017 | 24.95 | 24.97 | 24.89 | 24.91 | 16,332 | +0.11(+0.44%) |
Oct 31, 2017 | 24.74 | 24.85 | 24.74 | 24.80 | 10,507 | +0.11(+0.44%) |
Oct 30, 2017 | 24.71 | 24.71 | 24.64 | 24.69 | 11,679 | -0.10(-0.40%) |
Oct 27, 2017 | 24.71 | 24.83 | 24.67 | 24.79 | 15,805 | +0.03(+0.13%) |
Oct 26, 2017 | 24.82 | 24.83 | 24.76 | 24.76 | 25,134 | -0.01(-0.03%) |
Oct 25, 2017 | 24.88 | 24.88 | 24.69 | 24.77 | 16,429 | -0.17(-0.66%) |
Oct 24, 2017 | 24.92 | 24.97 | 24.89 | 24.93 | 25,715 | +0.09(+0.35%) |
Oct 23, 2017 | 24.98 | 24.98 | 24.83 | 24.85 | 38,501 | -0.21(-0.85%) |
Oct 20, 2017 | 25.11 | 25.11 | 25.03 | 25.06 | 19,829 | -0.03(-0.13%) |
Oct 19, 2017 | 25.06 | 25.11 | 25.01 | 25.09 | 14,738 | -0.23(-0.90%) |
Oct 18, 2017 | 25.29 | 25.39 | 25.29 | 25.32 | 12,853 | +0.16(+0.63%) |
Oct 17, 2017 | 25.15 | 25.17 | 25.10 | 25.16 | 7,671 | -0.09(-0.35%) |
Oct 16, 2017 | 25.29 | 25.30 | 25.24 | 25.25 | 7,966 | -0.07(-0.29%) |
Oct 13, 2017 | 25.37 | 25.37 | 25.33 | 25.33 | 8,772 | +0.09(+0.36%) |
Oct 12, 2017 | 25.22 | 25.30 | 25.22 | 25.23 | 18,097 | +0.10(+0.41%) |
Oct 11, 2017 | 25.08 | 25.13 | 25.04 | 25.13 | 15,804 | -0.10(-0.41%) |
Oct 10, 2017 | 25.17 | 25.30 | 25.17 | 25.23 | 45,892 | +0.31(+1.26%) |
Oct 09, 2017 | 24.97 | 25.01 | 24.92 | 24.92 | 32,417 | -0.17(-0.66%) |
Oct 06, 2017 | 24.97 | 25.08 | 24.96 | 25.08 | 46,774 | -0.11(-0.44%) |
Oct 05, 2017 | 25.09 | 25.22 | 25.09 | 25.19 | 24,531 | +0.06(+0.25%) |
Oct 04, 2017 | 25.07 | 25.13 | 25.07 | 25.13 | 15,247 | +0.19(+0.76%) |
Oct 03, 2017 | 24.82 | 24.96 | 24.82 | 24.94 | 20,327 | +0.18(+0.73%) |