Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.60 | 25.60 | 25.60 | 0 | -0.24(-0.93%) | |
Dec 28, 2017 | 26.20 | 26.30 | 25.80 | 25.84 | 31,652 | -0.26(-0.99%) |
Dec 27, 2017 | 26.20 | 26.64 | 25.91 | 26.09 | 40,348 | -0.01(-0.04%) |
Dec 26, 2017 | 26.34 | 26.99 | 26.03 | 26.10 | 32,849 | -0.19(-0.73%) |
Dec 22, 2017 | 26.21 | 26.48 | 25.80 | 26.30 | 30,125 | +0.12(+0.46%) |
Dec 21, 2017 | 26.12 | 26.59 | 26.10 | 26.18 | 56,267 | +0.05(+0.18%) |
Dec 20, 2017 | 25.72 | 26.42 | 25.56 | 26.13 | 41,247 | +0.57(+2.23%) |
Dec 19, 2017 | 25.80 | 26.08 | 25.56 | 25.56 | 54,190 | -0.15(-0.57%) |
Dec 18, 2017 | 25.74 | 26.18 | 25.61 | 25.71 | 68,080 | +0.19(+0.76%) |
Dec 15, 2017 | 25.37 | 25.84 | 25.19 | 25.51 | 101,932 | +0.19(+0.76%) |
Dec 14, 2017 | 25.49 | 25.64 | 25.31 | 25.32 | 49,788 | -0.06(-0.22%) |
Dec 13, 2017 | 25.22 | 25.68 | 24.71 | 25.38 | 49,157 | +0.17(+0.66%) |
Dec 12, 2017 | 24.91 | 25.45 | 24.91 | 25.21 | 35,006 | +0.29(+1.18%) |
Dec 11, 2017 | 25.12 | 25.35 | 24.88 | 24.92 | 102,434 | -0.20(-0.81%) |
Dec 08, 2017 | 24.85 | 25.39 | 24.85 | 25.12 | 39,685 | +0.00(+0.00%) |
Dec 07, 2017 | 24.70 | 24.84 | 24.33 | 24,078 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.71 | 25.11 | 24.51 | 24.74 | 22,255 | -0.02(-0.07%) |
Dec 05, 2017 | 25.02 | 25.05 | 24.55 | 24.76 | 29,906 | -0.26(-1.03%) |
Dec 04, 2017 | 25.06 | 25.56 | 24.94 | 25.02 | 53,122 | +0.13(+0.52%) |
Dec 01, 2017 | 25.07 | 25.10 | 24.28 | 24.89 | 128,676 | -0.17(-0.70%) |
Nov 30, 2017 | 25.44 | 25.51 | 24.93 | 25.06 | 159,112 | -0.29(-1.12%) |
Nov 29, 2017 | 25.11 | 25.48 | 25.11 | 25.35 | 63,462 | +0.34(+1.35%) |
Nov 28, 2017 | 25.11 | 25.18 | 24.87 | 25.01 | 48,843 | +0.00(+0.00%) |
Nov 27, 2017 | 24.87 | 25.29 | 24.87 | 25.01 | 21,999 | +0.15(+0.59%) |
Nov 24, 2017 | 25.04 | 25.04 | 24.76 | 24.87 | 15,949 | -0.07(-0.29%) |
Nov 22, 2017 | 24.97 | 25.20 | 24.91 | 24.94 | 32,409 | -0.05(-0.22%) |
Nov 21, 2017 | 24.84 | 25.11 | 24.67 | 24.99 | 34,964 | +0.22(+0.88%) |
Nov 20, 2017 | 24.79 | 24.89 | 24.55 | 24.77 | 35,472 | +0.05(+0.18%) |
Nov 17, 2017 | 24.51 | 24.79 | 24.51 | 24.73 | 24,415 | +0.07(+0.30%) |
Nov 16, 2017 | 24.01 | 24.75 | 24.01 | 24.66 | 23,440 | +0.27(+1.12%) |
Nov 15, 2017 | 24.11 | 24.66 | 24.11 | 24.38 | 33,150 | +0.07(+0.30%) |
Nov 14, 2017 | 24.20 | 24.39 | 23.98 | 24.31 | 38,862 | +0.07(+0.30%) |
Nov 13, 2017 | 24.57 | 24.57 | 24.14 | 24.24 | 16,220 | -0.34(-1.37%) |
Nov 10, 2017 | 24.85 | 25.06 | 24.34 | 24.57 | 19,675 | -0.32(-1.28%) |
Nov 09, 2017 | 24.65 | 25.01 | 24.10 | 24.89 | 48,735 | +0.13(+0.52%) |
Nov 08, 2017 | 26.97 | 26.97 | 24.66 | 24.76 | 61,109 | -1.46(-5.57%) |
Nov 07, 2017 | 26.64 | 27.07 | 26.05 | 26.23 | 27,667 | -0.56(-2.08%) |
Nov 06, 2017 | 27.05 | 27.56 | 26.73 | 26.78 | 38,265 | -0.66(-2.40%) |
Nov 03, 2017 | 27.39 | 27.49 | 27.11 | 27.44 | 23,564 | +0.05(+0.17%) |
Nov 02, 2017 | 27.45 | 27.50 | 27.27 | 27.39 | 30,705 | -0.06(-0.23%) |
Nov 01, 2017 | 27.39 | 27.58 | 27.13 | 27.46 | 23,181 | +0.08(+0.30%) |
Oct 31, 2017 | 27.07 | 27.47 | 26.75 | 27.38 | 60,150 | +0.44(+1.63%) |
Oct 30, 2017 | 27.37 | 27.59 | 26.84 | 26.94 | 24,796 | -0.58(-2.09%) |
Oct 27, 2017 | 27.27 | 27.66 | 27.09 | 27.51 | 46,515 | +0.30(+1.11%) |
Oct 26, 2017 | 26.95 | 27.23 | 26.65 | 27.21 | 38,468 | +0.32(+1.19%) |
Oct 25, 2017 | 26.59 | 26.90 | 26.53 | 26.89 | 20,396 | +0.13(+0.48%) |
Oct 24, 2017 | 27.00 | 27.21 | 26.71 | 26.76 | 52,478 | -0.18(-0.68%) |
Oct 23, 2017 | 27.30 | 27.30 | 26.79 | 26.95 | 56,806 | -0.23(-0.84%) |
Oct 20, 2017 | 27.09 | 27.19 | 26.86 | 27.18 | 69,157 | +0.22(+0.81%) |
Oct 19, 2017 | 26.89 | 27.05 | 26.75 | 26.96 | 23,594 | -0.09(-0.34%) |
Oct 18, 2017 | 27.18 | 27.18 | 26.96 | 27.05 | 23,211 | -0.12(-0.44%) |
Oct 17, 2017 | 27.15 | 27.33 | 27.05 | 27.17 | 33,796 | +0.11(+0.41%) |
Oct 16, 2017 | 26.86 | 27.29 | 26.77 | 27.06 | 49,889 | +0.10(+0.37%) |
Oct 13, 2017 | 26.95 | 27.16 | 26.78 | 26.96 | 19,224 | -0.05(-0.20%) |
Oct 12, 2017 | 27.02 | 27.29 | 26.92 | 27.01 | 15,500 | -0.09(-0.34%) |
Oct 11, 2017 | 27.20 | 27.27 | 27.02 | 27.10 | 15,959 | -0.01(-0.03%) |
Oct 10, 2017 | 27.17 | 27.31 | 26.98 | 27.11 | 43,709 | +0.07(+0.27%) |
Oct 09, 2017 | 26.85 | 27.22 | 26.85 | 27.04 | 18,475 | +0.26(+0.95%) |
Oct 06, 2017 | 26.78 | 26.97 | 26.55 | 26.78 | 37,190 | -0.01(-0.03%) |
Oct 05, 2017 | 26.59 | 26.82 | 26.52 | 26.79 | 13,779 | +0.26(+0.96%) |
Oct 04, 2017 | 26.58 | 26.84 | 26.50 | 26.54 | 30,986 | -0.05(-0.21%) |
Oct 03, 2017 | 26.85 | 27.02 | 26.53 | 26.59 | 25,434 | -0.09(-0.34%) |