Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.78 | 24.78 | 24.78 | 0 | -0.29(-1.16%) | |
Dec 28, 2017 | 25.04 | 25.10 | 24.93 | 25.07 | 57,425 | -0.30(-1.18%) |
Dec 27, 2017 | 25.27 | 25.38 | 25.20 | 25.37 | 162,086 | +0.26(+1.04%) |
Dec 26, 2017 | 25.21 | 25.21 | 25.02 | 25.11 | 39,549 | +0.06(+0.24%) |
Dec 22, 2017 | 25.07 | 25.13 | 24.98 | 25.05 | 56,834 | -0.12(-0.48%) |
Dec 21, 2017 | 25.01 | 25.22 | 25.01 | 25.17 | 146,769 | +0.08(+0.32%) |
Dec 20, 2017 | 25.15 | 25.23 | 25.06 | 25.09 | 156,482 | -0.27(-1.06%) |
Dec 19, 2017 | 25.64 | 25.65 | 25.26 | 25.36 | 102,776 | -0.10(-0.39%) |
Dec 18, 2017 | 25.47 | 25.57 | 25.43 | 25.46 | 412,935 | +0.54(+2.17%) |
Dec 15, 2017 | 25.02 | 25.10 | 24.75 | 24.92 | 260,097 | -0.13(-0.52%) |
Dec 14, 2017 | 25.30 | 25.45 | 25.01 | 25.05 | 302,810 | -1.11(-4.24%) |
Dec 13, 2017 | 25.36 | 26.25 | 25.28 | 26.16 | 231,542 | +0.62(+2.43%) |
Dec 12, 2017 | 25.36 | 25.58 | 25.33 | 25.54 | 65,848 | +0.22(+0.87%) |
Dec 11, 2017 | 25.43 | 25.47 | 25.29 | 25.32 | 77,258 | -0.58(-2.24%) |
Dec 08, 2017 | 25.88 | 25.90 | 25.66 | 25.90 | 55,592 | +0.03(+0.12%) |
Dec 07, 2017 | 25.78 | 25.98 | 25.78 | 25.87 | 54,580 | -0.29(-1.09%) |
Dec 06, 2017 | 25.91 | 26.18 | 25.90 | 26.16 | 87,578 | +0.05(+0.21%) |
Dec 05, 2017 | 25.90 | 26.15 | 25.88 | 26.10 | 185,092 | +0.21(+0.81%) |
Dec 04, 2017 | 26.08 | 26.08 | 25.86 | 25.89 | 43,883 | +0.39(+1.53%) |
Dec 01, 2017 | 25.53 | 25.74 | 25.44 | 25.50 | 45,684 | -0.42(-1.62%) |
Nov 30, 2017 | 25.95 | 26.05 | 25.89 | 25.92 | 104,024 | +0.02(+0.08%) |
Nov 29, 2017 | 26.07 | 26.07 | 25.76 | 25.90 | 107,179 | +0.18(+0.70%) |
Nov 28, 2017 | 25.73 | 25.83 | 25.62 | 25.72 | 57,177 | +0.22(+0.86%) |
Nov 27, 2017 | 25.53 | 25.67 | 25.48 | 25.50 | 83,520 | -0.05(-0.22%) |
Nov 24, 2017 | 25.48 | 25.61 | 25.41 | 25.55 | 37,181 | +0.32(+1.25%) |
Nov 22, 2017 | 25.25 | 25.29 | 25.10 | 25.24 | 83,070 | +0.01(+0.06%) |
Nov 21, 2017 | 25.20 | 25.27 | 25.16 | 25.23 | 44,608 | +0.24(+0.94%) |
Nov 20, 2017 | 24.96 | 25.04 | 24.89 | 24.99 | 104,519 | +0.00(+0.00%) |
Nov 17, 2017 | 25.14 | 25.15 | 24.95 | 24.99 | 66,143 | -0.16(-0.64%) |
Nov 16, 2017 | 25.14 | 25.20 | 25.07 | 25.15 | 102,914 | -0.05(-0.20%) |
Nov 15, 2017 | 25.09 | 25.31 | 24.94 | 25.20 | 394,595 | +0.61(+2.48%) |
Nov 14, 2017 | 24.42 | 24.60 | 24.34 | 24.59 | 48,625 | +0.35(+1.44%) |
Nov 13, 2017 | 24.01 | 24.28 | 24.01 | 24.24 | 120,229 | -0.19(-0.78%) |
Nov 10, 2017 | 24.37 | 24.45 | 24.25 | 24.43 | 257,078 | -0.08(-0.33%) |
Nov 09, 2017 | 24.40 | 24.55 | 24.35 | 24.51 | 185,190 | -0.25(-1.01%) |
Nov 08, 2017 | 24.69 | 24.81 | 24.59 | 24.76 | 35,744 | -0.22(-0.90%) |
Nov 07, 2017 | 25.07 | 25.14 | 24.92 | 24.98 | 227,976 | -0.20(-0.77%) |
Nov 06, 2017 | 25.08 | 25.18 | 25.05 | 25.18 | 318,351 | -0.13(-0.51%) |
Nov 03, 2017 | 25.24 | 25.40 | 25.17 | 25.31 | 485,703 | +0.02(+0.10%) |
Nov 02, 2017 | 25.24 | 25.30 | 25.07 | 25.29 | 1,324,639 | -0.09(-0.35%) |
Nov 01, 2017 | 25.35 | 25.44 | 25.28 | 25.38 | 670,307 | -0.30(-1.15%) |
Oct 31, 2017 | 25.75 | 25.85 | 25.53 | 25.67 | 502,236 | +1.00(+4.05%) |
Oct 30, 2017 | 24.62 | 24.71 | 24.53 | 24.67 | 215,710 | -0.40(-1.60%) |
Oct 27, 2017 | 25.04 | 25.18 | 24.95 | 25.07 | 248,974 | +0.04(+0.14%) |
Oct 26, 2017 | 24.84 | 25.10 | 24.81 | 25.04 | 352,353 | +0.30(+1.19%) |
Oct 25, 2017 | 24.64 | 24.75 | 24.56 | 24.74 | 253,486 | +0.28(+1.14%) |
Oct 24, 2017 | 24.48 | 24.59 | 24.43 | 24.46 | 492,297 | +0.63(+2.64%) |
Oct 23, 2017 | 23.92 | 23.92 | 23.79 | 23.83 | 179,719 | +0.07(+0.29%) |
Oct 20, 2017 | 23.74 | 23.77 | 23.71 | 23.76 | 175,794 | -0.13(-0.56%) |
Oct 19, 2017 | 23.93 | 23.95 | 23.80 | 23.89 | 195,882 | -0.03(-0.10%) |
Oct 18, 2017 | 23.75 | 23.93 | 23.74 | 23.92 | 202,394 | +0.14(+0.59%) |
Oct 17, 2017 | 23.49 | 23.83 | 23.38 | 23.78 | 449,518 | +1.03(+4.53%) |
Oct 16, 2017 | 22.72 | 22.77 | 22.70 | 22.75 | 119,537 | -0.07(-0.31%) |
Oct 13, 2017 | 22.86 | 22.91 | 22.76 | 22.82 | 519,817 | -0.29(-1.25%) |
Oct 12, 2017 | 23.06 | 23.15 | 23.04 | 23.11 | 210,969 | +0.06(+0.25%) |
Oct 11, 2017 | 22.99 | 23.07 | 22.95 | 23.05 | 89,141 | -0.21(-0.90%) |
Oct 10, 2017 | 23.17 | 23.29 | 23.10 | 23.26 | 89,826 | +0.06(+0.24%) |
Oct 09, 2017 | 23.24 | 23.31 | 23.19 | 23.21 | 132,208 | -0.41(-1.75%) |
Oct 06, 2017 | 23.85 | 23.96 | 23.53 | 23.62 | 458,818 | -0.35(-1.46%) |
Oct 05, 2017 | 23.86 | 23.98 | 23.85 | 23.97 | 740,640 | -0.14(-0.58%) |
Oct 04, 2017 | 23.99 | 24.13 | 23.93 | 24.11 | 138,871 | +0.15(+0.63%) |
Oct 03, 2017 | 23.84 | 24.01 | 23.84 | 23.96 | 157,378 | +0.35(+1.48%) |