Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.46 | 25.46 | 25.46 | 0 | -0.13(-0.52%) | |
Dec 28, 2017 | 25.63 | 25.69 | 25.40 | 25.59 | 166,641 | +0.01(+0.03%) |
Dec 27, 2017 | 25.52 | 25.74 | 25.50 | 25.58 | 237,630 | +0.06(+0.22%) |
Dec 26, 2017 | 25.48 | 25.66 | 25.48 | 25.53 | 102,221 | +0.05(+0.19%) |
Dec 22, 2017 | 25.25 | 25.52 | 25.13 | 25.48 | 230,083 | +0.13(+0.50%) |
Dec 21, 2017 | 25.52 | 25.62 | 25.34 | 25.36 | 231,415 | -0.01(-0.03%) |
Dec 20, 2017 | 25.40 | 25.47 | 25.20 | 25.36 | 342,973 | +0.02(+0.09%) |
Dec 19, 2017 | 25.18 | 25.43 | 25.18 | 25.34 | 328,382 | +0.21(+0.82%) |
Dec 18, 2017 | 25.12 | 25.33 | 24.90 | 25.13 | 458,324 | +0.23(+0.92%) |
Dec 15, 2017 | 25.36 | 25.70 | 24.87 | 24.91 | 808,945 | -0.34(-1.34%) |
Dec 14, 2017 | 25.31 | 25.52 | 25.13 | 25.24 | 531,656 | -0.06(-0.22%) |
Dec 13, 2017 | 25.03 | 25.32 | 25.01 | 25.30 | 347,098 | +0.24(+0.94%) |
Dec 12, 2017 | 25.27 | 25.27 | 25.00 | 25.06 | 372,598 | -0.17(-0.69%) |
Dec 11, 2017 | 25.40 | 25.40 | 25.06 | 25.24 | 275,299 | -0.07(-0.28%) |
Dec 08, 2017 | 25.10 | 25.32 | 24.98 | 25.31 | 459,575 | +0.39(+1.58%) |
Dec 07, 2017 | 24.82 | 25.11 | 24.69 | 24.91 | 305,818 | +0.09(+0.38%) |
Dec 06, 2017 | 24.77 | 25.04 | 24.76 | 24.82 | 283,647 | +0.10(+0.41%) |
Dec 05, 2017 | 24.68 | 24.84 | 24.56 | 24.72 | 324,189 | +0.14(+0.58%) |
Dec 04, 2017 | 25.43 | 25.47 | 24.40 | 24.57 | 876,369 | -0.62(-2.47%) |
Dec 01, 2017 | 25.15 | 25.24 | 24.76 | 25.20 | 496,255 | +0.18(+0.72%) |
Nov 30, 2017 | 25.13 | 25.15 | 24.86 | 25.02 | 699,846 | -0.02(-0.09%) |
Nov 29, 2017 | 25.17 | 25.24 | 24.91 | 25.04 | 604,604 | -0.09(-0.35%) |
Nov 28, 2017 | 24.72 | 25.21 | 24.72 | 25.13 | 468,740 | +0.36(+1.46%) |
Nov 27, 2017 | 24.87 | 25.08 | 24.65 | 24.76 | 387,075 | -0.01(-0.03%) |
Nov 24, 2017 | 24.82 | 24.88 | 24.70 | 24.77 | 170,667 | +0.05(+0.19%) |
Nov 22, 2017 | 24.61 | 24.84 | 24.57 | 24.72 | 459,709 | +0.06(+0.22%) |
Nov 21, 2017 | 24.54 | 24.70 | 24.50 | 24.67 | 793,373 | +0.11(+0.45%) |
Nov 20, 2017 | 24.11 | 24.56 | 24.08 | 24.56 | 590,595 | +0.43(+1.80%) |
Nov 17, 2017 | 24.07 | 24.13 | 23.79 | 24.13 | 555,960 | +0.18(+0.76%) |
Nov 16, 2017 | 23.59 | 23.94 | 23.57 | 23.94 | 338,083 | +0.35(+1.50%) |
Nov 15, 2017 | 23.58 | 23.77 | 23.43 | 23.59 | 412,425 | +0.04(+0.18%) |
Nov 14, 2017 | 23.60 | 23.74 | 23.46 | 23.55 | 384,020 | -0.06(-0.27%) |
Nov 13, 2017 | 23.67 | 23.71 | 23.52 | 23.61 | 310,907 | -0.05(-0.23%) |
Nov 10, 2017 | 23.46 | 23.71 | 23.38 | 23.67 | 339,884 | +0.21(+0.90%) |
Nov 09, 2017 | 23.18 | 23.54 | 23.15 | 23.45 | 470,777 | +0.20(+0.87%) |
Nov 08, 2017 | 23.18 | 23.52 | 23.18 | 23.25 | 939,982 | +0.08(+0.34%) |
Nov 07, 2017 | 22.91 | 23.31 | 22.84 | 23.17 | 727,343 | +0.18(+0.78%) |
Nov 06, 2017 | 22.76 | 23.01 | 22.69 | 22.99 | 1,100,353 | +0.34(+1.49%) |
Nov 03, 2017 | 21.97 | 22.75 | 21.96 | 22.66 | 1,508,968 | -0.19(-0.82%) |
Nov 02, 2017 | 22.75 | 23.05 | 21.83 | 22.84 | 2,292,061 | -0.09(-0.38%) |
Nov 01, 2017 | 23.91 | 24.08 | 22.84 | 22.93 | 1,883,526 | -1.02(-4.25%) |
Oct 31, 2017 | 24.28 | 24.29 | 23.94 | 23.95 | 414,893 | -0.35(-1.45%) |
Oct 30, 2017 | 24.26 | 24.32 | 24.18 | 24.30 | 259,964 | -0.02(-0.06%) |
Oct 27, 2017 | 24.23 | 24.32 | 24.02 | 24.32 | 331,990 | +0.09(+0.39%) |
Oct 26, 2017 | 24.46 | 24.46 | 24.01 | 24.22 | 533,557 | -0.19(-0.77%) |
Oct 25, 2017 | 24.61 | 24.70 | 24.18 | 24.41 | 403,919 | -0.23(-0.95%) |
Oct 24, 2017 | 24.66 | 24.74 | 24.52 | 24.64 | 406,983 | +0.02(+0.10%) |
Oct 23, 2017 | 24.93 | 25.15 | 24.60 | 24.62 | 521,769 | -0.17(-0.69%) |
Oct 20, 2017 | 24.54 | 24.86 | 24.49 | 24.79 | 315,936 | +0.23(+0.96%) |
Oct 19, 2017 | 24.57 | 24.63 | 24.47 | 24.56 | 408,196 | -0.01(-0.03%) |
Oct 18, 2017 | 24.33 | 24.61 | 24.33 | 24.57 | 321,002 | +0.30(+1.23%) |
Oct 17, 2017 | 24.24 | 24.35 | 24.21 | 24.27 | 360,775 | +0.03(+0.13%) |
Oct 16, 2017 | 24.18 | 24.32 | 24.06 | 24.24 | 391,955 | -0.03(-0.13%) |
Oct 13, 2017 | 24.28 | 24.48 | 24.04 | 24.27 | 491,194 | +0.00(+0.00%) |
Oct 12, 2017 | 24.31 | 24.37 | 24.23 | 24.27 | 744,795 | -0.07(-0.29%) |
Oct 11, 2017 | 24.08 | 24.39 | 24.01 | 24.34 | 495,775 | +0.26(+1.07%) |
Oct 10, 2017 | 24.14 | 24.29 | 23.56 | 24.08 | 1,225,217 | +0.12(+0.49%) |
Oct 09, 2017 | 24.72 | 24.72 | 23.63 | 23.96 | 903,409 | -0.70(-2.86%) |
Oct 06, 2017 | 24.55 | 24.75 | 24.46 | 24.67 | 322,695 | +0.09(+0.35%) |
Oct 05, 2017 | 24.82 | 24.90 | 24.46 | 24.58 | 444,730 | -0.23(-0.95%) |
Oct 04, 2017 | 24.69 | 24.90 | 24.59 | 24.82 | 416,737 | +0.13(+0.54%) |
Oct 03, 2017 | 24.64 | 24.82 | 24.46 | 24.68 | 391,321 | +0.08(+0.32%) |