Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.79 | 26.79 | 26.79 | 0 | -0.02(-0.06%) | |
Dec 28, 2017 | 26.78 | 26.81 | 26.74 | 26.81 | 448,089 | +0.16(+0.60%) |
Dec 27, 2017 | 26.65 | 26.70 | 26.62 | 26.65 | 735,364 | +0.08(+0.32%) |
Dec 26, 2017 | 26.41 | 26.57 | 26.40 | 26.56 | 439,579 | +0.16(+0.63%) |
Dec 22, 2017 | 26.31 | 26.42 | 26.31 | 26.40 | 758,308 | +0.05(+0.18%) |
Dec 21, 2017 | 26.14 | 26.37 | 26.11 | 26.35 | 799,693 | +0.31(+1.21%) |
Dec 20, 2017 | 25.99 | 26.06 | 25.91 | 26.04 | 293,768 | +0.22(+0.84%) |
Dec 19, 2017 | 25.89 | 25.91 | 25.82 | 25.82 | 482,647 | -0.09(-0.34%) |
Dec 18, 2017 | 25.83 | 25.98 | 25.83 | 25.91 | 533,452 | +0.26(+1.03%) |
Dec 15, 2017 | 25.71 | 25.71 | 25.61 | 25.64 | 261,044 | +0.08(+0.31%) |
Dec 14, 2017 | 25.63 | 25.67 | 25.56 | 25.56 | 334,488 | -0.10(-0.37%) |
Dec 13, 2017 | 25.55 | 25.72 | 25.51 | 25.66 | 349,289 | +0.18(+0.69%) |
Dec 12, 2017 | 25.47 | 25.52 | 25.43 | 25.48 | 684,945 | +0.03(+0.13%) |
Dec 11, 2017 | 25.43 | 25.47 | 25.38 | 25.45 | 345,032 | +0.14(+0.54%) |
Dec 08, 2017 | 25.31 | 25.36 | 25.27 | 25.31 | 410,380 | +0.08(+0.32%) |
Dec 07, 2017 | 25.07 | 25.26 | 25.03 | 25.23 | 273,137 | +0.03(+0.13%) |
Dec 06, 2017 | 25.28 | 25.30 | 25.19 | 25.20 | 251,520 | -0.16(-0.63%) |
Dec 05, 2017 | 25.44 | 25.47 | 25.36 | 25.36 | 373,203 | -0.16(-0.63%) |
Dec 04, 2017 | 25.68 | 25.68 | 25.52 | 25.52 | 374,071 | -0.07(-0.28%) |
Dec 01, 2017 | 25.50 | 25.65 | 25.50 | 25.59 | 319,063 | +0.10(+0.38%) |
Nov 30, 2017 | 25.47 | 25.59 | 25.45 | 25.50 | 257,069 | +0.07(+0.28%) |
Nov 29, 2017 | 25.48 | 25.54 | 25.39 | 25.43 | 265,865 | -0.14(-0.56%) |
Nov 28, 2017 | 25.47 | 25.59 | 25.45 | 25.57 | 479,334 | +0.08(+0.31%) |
Nov 27, 2017 | 25.66 | 25.66 | 25.47 | 25.49 | 238,800 | -0.18(-0.70%) |
Nov 24, 2017 | 25.68 | 25.71 | 25.66 | 25.67 | 81,423 | +0.07(+0.27%) |
Nov 22, 2017 | 25.59 | 25.63 | 25.55 | 25.60 | 266,118 | +0.21(+0.82%) |
Nov 21, 2017 | 25.36 | 25.48 | 25.36 | 25.39 | 283,271 | +0.15(+0.60%) |
Nov 20, 2017 | 25.21 | 25.29 | 25.19 | 25.24 | 339,822 | -0.03(-0.13%) |
Nov 17, 2017 | 25.21 | 25.30 | 25.17 | 25.27 | 240,956 | +0.05(+0.19%) |
Nov 16, 2017 | 25.23 | 25.26 | 25.16 | 25.23 | 347,702 | +0.09(+0.35%) |
Nov 15, 2017 | 25.11 | 25.19 | 25.04 | 25.14 | 304,310 | -0.22(-0.85%) |
Nov 14, 2017 | 25.44 | 25.46 | 25.32 | 25.35 | 334,236 | -0.26(-1.02%) |
Nov 13, 2017 | 25.51 | 25.66 | 25.51 | 25.61 | 290,682 | -0.04(-0.14%) |
Nov 10, 2017 | 25.72 | 25.74 | 25.59 | 25.65 | 289,018 | -0.08(-0.31%) |
Nov 09, 2017 | 25.67 | 25.76 | 25.62 | 25.73 | 364,171 | -0.13(-0.50%) |
Nov 08, 2017 | 25.84 | 25.88 | 25.79 | 25.86 | 319,485 | +0.06(+0.22%) |
Nov 07, 2017 | 25.91 | 25.91 | 25.71 | 25.80 | 322,860 | -0.10(-0.40%) |
Nov 06, 2017 | 25.64 | 25.91 | 25.64 | 25.91 | 222,137 | +0.30(+1.19%) |
Nov 03, 2017 | 25.70 | 25.70 | 25.50 | 25.60 | 471,642 | -0.07(-0.28%) |
Nov 02, 2017 | 25.62 | 25.72 | 25.62 | 25.68 | 349,032 | +0.06(+0.22%) |
Nov 01, 2017 | 25.68 | 25.76 | 25.58 | 25.62 | 325,550 | +0.23(+0.92%) |
Oct 31, 2017 | 25.36 | 25.44 | 25.27 | 25.39 | 477,964 | +0.01(+0.03%) |
Oct 30, 2017 | 25.41 | 25.33 | 25.38 | 270,501 | +0.10(+0.38%) | |
Oct 27, 2017 | 25.27 | 25.30 | 25.09 | 25.28 | 509,950 | +0.01(+0.03%) |
Oct 26, 2017 | 25.38 | 25.40 | 25.25 | 25.27 | 394,429 | -0.07(-0.28%) |
Oct 25, 2017 | 25.47 | 25.47 | 25.24 | 25.35 | 274,981 | -0.18(-0.69%) |
Oct 24, 2017 | 25.44 | 25.54 | 25.44 | 25.52 | 269,700 | +0.12(+0.47%) |
Oct 23, 2017 | 25.43 | 25.48 | 25.40 | 25.40 | 236,017 | -0.05(-0.19%) |
Oct 20, 2017 | 25.46 | 25.49 | 25.41 | 25.45 | 468,233 | +0.02(+0.06%) |
Oct 19, 2017 | 25.36 | 25.45 | 25.34 | 25.43 | 495,217 | +0.02(+0.06%) |
Oct 18, 2017 | 25.48 | 25.51 | 25.37 | 25.42 | 303,767 | -0.10(-0.38%) |
Oct 17, 2017 | 25.53 | 25.55 | 25.43 | 25.51 | 413,625 | -0.10(-0.41%) |
Oct 16, 2017 | 25.68 | 25.76 | 25.60 | 25.62 | 489,994 | +0.04(+0.16%) |
Oct 13, 2017 | 25.53 | 25.62 | 25.53 | 25.58 | 522,484 | +0.26(+1.01%) |
Oct 12, 2017 | 25.23 | 25.35 | 25.23 | 25.32 | 218,521 | +0.01(+0.03%) |
Oct 11, 2017 | 25.29 | 25.31 | 25.22 | 25.31 | 170,163 | +0.03(+0.13%) |
Oct 10, 2017 | 25.28 | 25.32 | 25.25 | 25.28 | 586,480 | +0.13(+0.51%) |
Oct 09, 2017 | 25.19 | 25.23 | 25.12 | 25.15 | 129,976 | -0.04(-0.16%) |
Oct 06, 2017 | 25.20 | 25.20 | 25.10 | 25.19 | 426,219 | -0.09(-0.35%) |
Oct 05, 2017 | 25.27 | 25.36 | 25.27 | 25.28 | 486,204 | +0.04(+0.16%) |
Oct 04, 2017 | 25.19 | 25.27 | 25.19 | 25.24 | 209,198 | +0.05(+0.19%) |
Oct 03, 2017 | 25.11 | 25.19 | 25.09 | 25.19 | 517,060 | +0.14(+0.54%) |