Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.49 | 25.49 | 25.49 | 0 | -0.24(-0.94%) | |
Dec 28, 2017 | 25.67 | 25.74 | 25.61 | 25.73 | 43,865,468 | +0.06(+0.24%) |
Dec 27, 2017 | 25.61 | 25.67 | 25.56 | 25.67 | 40,613,184 | -0.04(-0.17%) |
Dec 26, 2017 | 25.68 | 25.85 | 25.54 | 25.71 | 49,026,428 | -0.09(-0.33%) |
Dec 22, 2017 | 25.88 | 25.93 | 25.57 | 25.80 | 62,782,804 | +0.05(+0.20%) |
Dec 21, 2017 | 25.55 | 25.88 | 25.54 | 25.74 | 84,347,120 | +0.29(+1.15%) |
Dec 20, 2017 | 25.69 | 25.76 | 25.43 | 25.45 | 94,058,456 | +0.03(+0.10%) |
Dec 19, 2017 | 25.55 | 25.59 | 25.36 | 25.43 | 76,235,272 | -0.03(-0.10%) |
Dec 18, 2017 | 25.29 | 25.47 | 25.27 | 25.45 | 81,654,776 | +0.38(+1.52%) |
Dec 15, 2017 | 24.96 | 25.19 | 24.81 | 25.07 | 150,414,944 | +0.27(+1.08%) |
Dec 14, 2017 | 25.09 | 25.19 | 24.79 | 24.80 | 70,157,712 | -0.09(-0.38%) |
Dec 13, 2017 | 25.30 | 25.42 | 24.89 | 24.90 | 90,976,728 | -0.41(-1.64%) |
Dec 12, 2017 | 25.31 | 25.47 | 24.96 | 25.31 | 87,947,416 | +0.33(+1.31%) |
Dec 11, 2017 | 25.06 | 25.18 | 24.95 | 24.99 | 62,479,140 | -0.09(-0.38%) |
Dec 08, 2017 | 25.05 | 25.11 | 24.83 | 25.08 | 70,645,728 | +0.23(+0.94%) |
Dec 07, 2017 | 24.94 | 25.01 | 24.49 | 24.85 | 93,422,312 | +0.12(+0.49%) |
Dec 06, 2017 | 24.80 | 25.01 | 24.67 | 24.73 | 86,045,224 | -0.25(-1.00%) |
Dec 05, 2017 | 25.12 | 25.30 | 24.91 | 24.98 | 105,656,240 | -0.11(-0.45%) |
Dec 04, 2017 | 25.30 | 24.88 | 25.09 | 168,614,864 | +0.83(+3.42%) | |
Dec 01, 2017 | 24.39 | 24.61 | 23.98 | 24.26 | 159,583,312 | -0.06(-0.25%) |
Nov 30, 2017 | 24.71 | 24.80 | 24.24 | 24.32 | 141,222,528 | +0.01(+0.04%) |
Nov 29, 2017 | 24.09 | 24.49 | 23.96 | 24.31 | 139,085,232 | +0.55(+2.32%) |
Nov 28, 2017 | 22.88 | 23.81 | 22.84 | 23.76 | 115,539,952 | +0.90(+3.95%) |
Nov 27, 2017 | 22.80 | 23.14 | 22.79 | 22.86 | 52,056,556 | +0.00(+0.00%) |
Nov 24, 2017 | 22.97 | 22.99 | 22.84 | 22.86 | 16,603,405 | -0.06(-0.26%) |
Nov 22, 2017 | 23.01 | 23.13 | 22.86 | 22.92 | 44,322,672 | -0.06(-0.26%) |
Nov 21, 2017 | 23.04 | 23.09 | 22.94 | 22.98 | 67,146,664 | -0.01(-0.04%) |
Nov 20, 2017 | 22.99 | 23.07 | 22.82 | 22.99 | 53,865,944 | +0.10(+0.45%) |
Nov 17, 2017 | 22.79 | 22.98 | 22.73 | 22.88 | 56,324,288 | -0.12(-0.52%) |
Nov 16, 2017 | 23.13 | 23.25 | 22.99 | 23.00 | 63,441,176 | -0.03(-0.11%) |
Nov 15, 2017 | 22.34 | 23.15 | 22.19 | 23.03 | 114,273,808 | +0.47(+2.10%) |
Nov 14, 2017 | 22.58 | 22.65 | 22.42 | 22.56 | 71,529,120 | -0.14(-0.61%) |
Nov 13, 2017 | 22.58 | 22.76 | 22.47 | 22.70 | 65,017,308 | -0.09(-0.41%) |
Nov 10, 2017 | 22.86 | 22.99 | 22.75 | 22.79 | 71,079,384 | +0.02(+0.08%) |
Nov 09, 2017 | 22.77 | 22.92 | 22.45 | 22.77 | 110,968,856 | -0.26(-1.12%) |
Nov 08, 2017 | 23.18 | 23.18 | 22.77 | 23.03 | 96,558,896 | -0.34(-1.43%) |
Nov 07, 2017 | 23.85 | 23.87 | 23.23 | 23.37 | 79,452,464 | -0.49(-2.05%) |
Nov 06, 2017 | 23.85 | 23.92 | 23.74 | 23.86 | 43,322,192 | -0.06(-0.25%) |
Nov 03, 2017 | 23.84 | 23.92 | 23.74 | 23.92 | 43,988,764 | -0.04(-0.18%) |
Nov 02, 2017 | 23.65 | 24.02 | 23.45 | 23.96 | 69,430,704 | +0.29(+1.24%) |
Nov 01, 2017 | 23.76 | 23.84 | 23.52 | 23.67 | 54,100,492 | +0.12(+0.51%) |
Oct 31, 2017 | 23.76 | 23.83 | 23.50 | 23.55 | 58,503,548 | -0.18(-0.76%) |
Oct 30, 2017 | 23.77 | 23.86 | 23.61 | 23.73 | 59,718,356 | -0.17(-0.72%) |
Oct 27, 2017 | 23.80 | 24.04 | 23.74 | 23.90 | 68,463,672 | +0.05(+0.22%) |
Oct 26, 2017 | 23.80 | 24.05 | 23.80 | 23.85 | 64,337,024 | +0.09(+0.40%) |
Oct 25, 2017 | 23.98 | 24.00 | 23.50 | 23.75 | 94,489,472 | -0.04(-0.18%) |
Oct 24, 2017 | 23.51 | 23.93 | 23.50 | 23.80 | 105,065,184 | +0.45(+1.91%) |
Oct 23, 2017 | 23.40 | 23.58 | 23.29 | 23.35 | 80,943,008 | -0.01(-0.04%) |
Oct 20, 2017 | 23.25 | 23.37 | 23.13 | 23.36 | 97,437,312 | +0.51(+2.22%) |
Oct 19, 2017 | 22.52 | 22.86 | 22.48 | 22.85 | 63,392,028 | +0.09(+0.38%) |
Oct 18, 2017 | 22.64 | 22.82 | 22.64 | 22.76 | 64,412,716 | +0.24(+1.07%) |
Oct 17, 2017 | 22.67 | 22.72 | 22.45 | 22.52 | 56,526,952 | -0.03(-0.15%) |
Oct 16, 2017 | 22.24 | 22.64 | 22.24 | 22.56 | 83,643,112 | +0.35(+1.59%) |
Oct 13, 2017 | 21.82 | 22.35 | 21.60 | 22.21 | 121,204,608 | +0.33(+1.49%) |
Oct 12, 2017 | 22.24 | 22.29 | 21.78 | 21.88 | 83,455,472 | -0.33(-1.47%) |
Oct 11, 2017 | 22.29 | 22.29 | 22.05 | 22.21 | 60,070,444 | -0.09(-0.39%) |
Oct 10, 2017 | 22.21 | 22.31 | 22.10 | 22.29 | 53,648,980 | +0.07(+0.31%) |
Oct 09, 2017 | 22.58 | 22.58 | 22.15 | 22.22 | 64,161,944 | -0.31(-1.37%) |
Oct 06, 2017 | 22.57 | 22.61 | 22.39 | 22.53 | 62,698,660 | +0.07(+0.31%) |
Oct 05, 2017 | 22.15 | 22.55 | 22.06 | 22.46 | 72,832,400 | +0.36(+1.63%) |
Oct 04, 2017 | 22.23 | 22.31 | 22.09 | 22.10 | 62,070,492 | -0.13(-0.58%) |
Oct 03, 2017 | 22.14 | 22.29 | 22.02 | 22.23 | 65,045,872 | +0.21(+0.94%) |