Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.30(-1.19%) | |
Dec 28, 2017 | 25.38 | 25.38 | 25.17 | 25.30 | 14,538 | -0.04(-0.16%) |
Dec 27, 2017 | 24.93 | 25.41 | 24.90 | 25.34 | 14,281 | +0.39(+1.56%) |
Dec 26, 2017 | 25.17 | 25.17 | 24.88 | 24.95 | 8,076 | -0.05(-0.21%) |
Dec 22, 2017 | 24.35 | 25.07 | 24.35 | 25.00 | 17,348 | +0.66(+2.72%) |
Dec 21, 2017 | 24.70 | 24.70 | 24.26 | 24.34 | 11,244 | -0.21(-0.86%) |
Dec 20, 2017 | 24.58 | 24.74 | 24.26 | 24.55 | 7,103 | +0.05(+0.20%) |
Dec 19, 2017 | 24.30 | 24.54 | 24.28 | 24.50 | 14,221 | +0.20(+0.82%) |
Dec 18, 2017 | 24.47 | 24.62 | 24.22 | 24.30 | 12,911 | -0.14(-0.57%) |
Dec 15, 2017 | 24.14 | 24.45 | 23.90 | 24.44 | 32,817 | +0.46(+1.92%) |
Dec 14, 2017 | 24.44 | 24.68 | 23.04 | 23.98 | 34,065 | -0.37(-1.52%) |
Dec 13, 2017 | 24.70 | 24.74 | 24.21 | 24.35 | 25,203 | -0.29(-1.18%) |
Dec 12, 2017 | 24.64 | 24.66 | 24.60 | 24.64 | 4,009 | +0.14(+0.57%) |
Dec 11, 2017 | 24.52 | 24.72 | 24.50 | 24.50 | 16,207 | +0.04(+0.16%) |
Dec 08, 2017 | 24.88 | 24.88 | 24.30 | 24.46 | 11,548 | -0.33(-1.33%) |
Dec 07, 2017 | 24.92 | 24.93 | 24.60 | 24.79 | 10,602 | -0.05(-0.20%) |
Dec 06, 2017 | 24.80 | 24.89 | 24.70 | 24.84 | 9,159 | -0.03(-0.14%) |
Dec 05, 2017 | 25.00 | 25.11 | 24.93 | 24.87 | 12,222 | -0.11(-0.45%) |
Dec 04, 2017 | 25.24 | 25.24 | 24.95 | 24.99 | 6,277 | -0.21(-0.85%) |
Dec 01, 2017 | 25.36 | 25.36 | 24.87 | 25.20 | 15,605 | -0.04(-0.16%) |
Nov 30, 2017 | 25.26 | 25.36 | 25.19 | 25.24 | 25,110 | -0.36(-1.41%) |
Nov 29, 2017 | 25.60 | 25.60 | 25.47 | 25.60 | 5,456 | +0.10(+0.39%) |
Nov 28, 2017 | 25.50 | 25.51 | 25.34 | 25.50 | 11,693 | +0.00(+0.00%) |
Nov 27, 2017 | 25.33 | 25.50 | 25.16 | 25.50 | 3,528 | +0.24(+0.95%) |
Nov 24, 2017 | 25.40 | 25.43 | 25.24 | 25.26 | 3,662 | -0.15(-0.59%) |
Nov 22, 2017 | 25.50 | 25.50 | 25.28 | 25.41 | 21,746 | -0.04(-0.16%) |
Nov 21, 2017 | 25.20 | 25.45 | 24.99 | 25.45 | 19,788 | +0.40(+1.60%) |
Nov 20, 2017 | 25.15 | 25.15 | 24.80 | 25.05 | 10,161 | +0.11(+0.44%) |
Nov 17, 2017 | 25.21 | 25.24 | 24.90 | 24.94 | 12,612 | -0.17(-0.68%) |
Nov 16, 2017 | 25.03 | 25.40 | 24.92 | 25.11 | 9,780 | +0.31(+1.25%) |
Nov 15, 2017 | 24.80 | 25.14 | 24.52 | 24.80 | 16,798 | +0.10(+0.40%) |
Nov 14, 2017 | 25.10 | 25.10 | 24.55 | 24.70 | 15,742 | -0.37(-1.48%) |
Nov 13, 2017 | 25.15 | 25.28 | 24.84 | 25.07 | 19,868 | -0.29(-1.14%) |
Nov 10, 2017 | 25.10 | 25.58 | 25.08 | 25.36 | 7,568 | +0.26(+1.04%) |
Nov 09, 2017 | 25.28 | 25.28 | 24.98 | 25.10 | 19,806 | -0.19(-0.75%) |
Nov 08, 2017 | 25.40 | 25.42 | 25.26 | 25.29 | 15,518 | -0.13(-0.51%) |
Nov 07, 2017 | 25.60 | 25.60 | 25.43 | 25.42 | 21,166 | -0.27(-1.05%) |
Nov 06, 2017 | 25.75 | 25.77 | 25.69 | 25.69 | 5,356 | -0.03(-0.13%) |
Nov 03, 2017 | 25.95 | 25.95 | 25.56 | 25.72 | 7,301 | -0.09(-0.33%) |
Nov 02, 2017 | 25.85 | 25.85 | 25.80 | 25.81 | 2,038 | -0.18(-0.71%) |
Nov 01, 2017 | 25.88 | 26.00 | 25.82 | 26.00 | 2,911 | +0.20(+0.76%) |
Oct 31, 2017 | 25.75 | 25.99 | 25.75 | 25.80 | 30,034 | +0.24(+0.93%) |
Oct 30, 2017 | 25.84 | 25.98 | 25.56 | 25.56 | 11,944 | -0.33(-1.27%) |
Oct 27, 2017 | 25.85 | 25.89 | 25.75 | 25.89 | 4,686 | +0.10(+0.39%) |
Oct 26, 2017 | 25.95 | 25.95 | 25.70 | 25.79 | 9,154 | -0.07(-0.27%) |
Oct 25, 2017 | 25.72 | 25.89 | 25.50 | 25.86 | 14,510 | +0.16(+0.62%) |
Oct 24, 2017 | 25.79 | 25.84 | 25.59 | 25.70 | 15,000 | -0.05(-0.19%) |
Oct 23, 2017 | 25.86 | 25.86 | 25.75 | 25.75 | 3,431 | -0.10(-0.39%) |
Oct 20, 2017 | 25.90 | 25.90 | 25.71 | 25.85 | 3,978 | +0.05(+0.19%) |
Oct 19, 2017 | 25.75 | 25.82 | 25.67 | 25.80 | 2,399 | +0.19(+0.74%) |
Oct 18, 2017 | 25.80 | 25.90 | 25.61 | 25.61 | 9,352 | -0.19(-0.74%) |
Oct 17, 2017 | 25.75 | 25.80 | 25.72 | 25.80 | 2,312 | +0.13(+0.51%) |
Oct 16, 2017 | 25.88 | 25.88 | 25.66 | 25.67 | 5,182 | -0.02(-0.08%) |
Oct 13, 2017 | 25.63 | 25.86 | 25.63 | 25.69 | 2,430 | +0.07(+0.27%) |
Oct 12, 2017 | 25.68 | 25.89 | 25.60 | 25.62 | 7,887 | +0.02(+0.08%) |
Oct 11, 2017 | 25.85 | 25.89 | 25.60 | 25.60 | 9,951 | -0.23(-0.89%) |
Oct 10, 2017 | 25.90 | 25.90 | 25.75 | 25.83 | 1,477 | -0.01(-0.04%) |
Oct 09, 2017 | 25.90 | 25.90 | 25.71 | 25.84 | 6,525 | -0.06(-0.23%) |
Oct 06, 2017 | 25.68 | 25.90 | 25.59 | 25.90 | 19,916 | +0.30(+1.16%) |
Oct 05, 2017 | 25.65 | 25.77 | 25.57 | 25.60 | 2,902 | -0.03(-0.11%) |
Oct 04, 2017 | 25.50 | 25.63 | 25.25 | 25.63 | 8,366 | +0.11(+0.43%) |
Oct 03, 2017 | 25.79 | 25.80 | 25.39 | 25.52 | 16,320 | -0.23(-0.89%) |