Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.12 | 25.12 | 25.12 | 0 | -0.22(-0.88%) | |
Dec 28, 2017 | 25.20 | 25.33 | 25.17 | 25.34 | 190,141 | +0.15(+0.58%) |
Dec 27, 2017 | 25.33 | 25.59 | 25.12 | 25.19 | 244,553 | -0.07(-0.27%) |
Dec 26, 2017 | 25.21 | 25.47 | 25.21 | 25.26 | 326,957 | +0.09(+0.34%) |
Dec 22, 2017 | 25.12 | 25.23 | 25.06 | 25.18 | 399,581 | +0.07(+0.27%) |
Dec 21, 2017 | 25.23 | 25.29 | 24.77 | 25.11 | 247,718 | +0.13(+0.51%) |
Dec 20, 2017 | 25.00 | 25.15 | 24.94 | 24.98 | 228,574 | +0.16(+0.65%) |
Dec 19, 2017 | 25.41 | 25.41 | 24.82 | 24.82 | 599,096 | -0.37(-1.46%) |
Dec 18, 2017 | 25.13 | 25.35 | 24.77 | 25.18 | 303,566 | +0.29(+1.16%) |
Dec 15, 2017 | 25.02 | 25.09 | 24.79 | 24.90 | 328,150 | +0.05(+0.20%) |
Dec 14, 2017 | 25.26 | 25.26 | 24.81 | 24.85 | 525,356 | -0.41(-1.64%) |
Dec 13, 2017 | 24.93 | 25.41 | 24.93 | 25.26 | 403,442 | +0.25(+1.02%) |
Dec 12, 2017 | 24.95 | 25.13 | 24.89 | 25.01 | 606,413 | +0.04(+0.17%) |
Dec 11, 2017 | 24.61 | 25.18 | 24.61 | 24.96 | 842,499 | +0.47(+1.90%) |
Dec 08, 2017 | 24.29 | 24.58 | 24.21 | 24.50 | 299,128 | +0.32(+1.33%) |
Dec 07, 2017 | 24.30 | 24.53 | 24.16 | 24.18 | 300,330 | -0.14(-0.59%) |
Dec 06, 2017 | 24.97 | 24.98 | 24.30 | 24.32 | 460,394 | -0.63(-2.54%) |
Dec 05, 2017 | 25.51 | 25.51 | 24.94 | 24.96 | 450,123 | -0.55(-2.16%) |
Dec 04, 2017 | 25.61 | 25.90 | 25.46 | 25.51 | 662,449 | -0.02(-0.07%) |
Dec 01, 2017 | 25.51 | 25.70 | 25.10 | 25.52 | 888,435 | +0.02(+0.07%) |
Nov 30, 2017 | 25.46 | 25.74 | 25.42 | 25.51 | 1,318,953 | +0.07(+0.27%) |
Nov 29, 2017 | 25.08 | 25.56 | 24.96 | 25.44 | 772,089 | +0.40(+1.59%) |
Nov 28, 2017 | 24.80 | 25.04 | 24.47 | 25.04 | 310,626 | +0.28(+1.13%) |
Nov 27, 2017 | 24.64 | 24.83 | 24.60 | 24.76 | 297,634 | +0.10(+0.41%) |
Nov 24, 2017 | 24.69 | 24.69 | 24.37 | 24.66 | 187,528 | -0.02(-0.07%) |
Nov 22, 2017 | 24.48 | 24.81 | 24.26 | 24.68 | 595,659 | +0.31(+1.29%) |
Nov 21, 2017 | 24.21 | 24.38 | 24.14 | 24.36 | 985,831 | +0.23(+0.95%) |
Nov 20, 2017 | 24.17 | 24.20 | 24.03 | 24.14 | 537,451 | +0.06(+0.26%) |
Nov 17, 2017 | 23.81 | 24.16 | 23.77 | 24.07 | 540,336 | +0.30(+1.26%) |
Nov 16, 2017 | 23.49 | 23.89 | 23.47 | 23.77 | 371,730 | +0.40(+1.70%) |
Nov 15, 2017 | 23.25 | 23.52 | 23.05 | 23.37 | 284,509 | +0.05(+0.22%) |
Nov 14, 2017 | 23.40 | 23.53 | 23.05 | 23.32 | 710,558 | -0.14(-0.61%) |
Nov 13, 2017 | 23.75 | 23.75 | 23.41 | 23.47 | 364,756 | -0.19(-0.82%) |
Nov 10, 2017 | 23.53 | 23.74 | 23.47 | 23.66 | 419,448 | +0.04(+0.18%) |
Nov 09, 2017 | 23.48 | 23.92 | 23.27 | 23.62 | 393,608 | -0.08(-0.36%) |
Nov 08, 2017 | 23.86 | 23.92 | 23.51 | 23.70 | 225,118 | -0.16(-0.67%) |
Nov 07, 2017 | 24.15 | 24.15 | 23.64 | 23.86 | 937,123 | -0.05(-0.21%) |
Nov 06, 2017 | 23.97 | 23.97 | 23.53 | 23.92 | 514,241 | -0.19(-0.81%) |
Nov 03, 2017 | 24.67 | 24.78 | 24.03 | 24.11 | 1,160,964 | -0.48(-1.96%) |
Nov 02, 2017 | 25.28 | 25.28 | 24.43 | 24.59 | 1,632,197 | -0.52(-2.06%) |
Nov 01, 2017 | 25.58 | 25.79 | 24.88 | 25.11 | 894,096 | -0.41(-1.62%) |
Oct 31, 2017 | 25.28 | 25.60 | 25.19 | 25.52 | 189,554 | +0.35(+1.38%) |
Oct 30, 2017 | 25.70 | 25.05 | 25.18 | 629,034 | -0.56(-2.17%) | |
Oct 27, 2017 | 25.67 | 25.82 | 25.55 | 25.73 | 154,371 | +0.07(+0.26%) |
Oct 26, 2017 | 25.68 | 25.82 | 25.50 | 25.67 | 210,944 | +0.16(+0.63%) |
Oct 25, 2017 | 25.45 | 25.61 | 25.34 | 25.51 | 430,306 | -0.03(-0.10%) |
Oct 24, 2017 | 25.70 | 25.90 | 25.52 | 25.53 | 262,447 | -0.14(-0.56%) |
Oct 23, 2017 | 25.81 | 25.98 | 25.59 | 25.68 | 242,345 | -0.19(-0.72%) |
Oct 20, 2017 | 25.90 | 26.02 | 25.80 | 25.86 | 139,949 | +0.08(+0.30%) |
Oct 19, 2017 | 25.88 | 25.97 | 25.75 | 25.79 | 403,584 | -0.09(-0.36%) |
Oct 18, 2017 | 25.89 | 25.95 | 25.69 | 25.88 | 182,186 | +0.03(+0.10%) |
Oct 17, 2017 | 26.02 | 26.16 | 25.82 | 25.85 | 99,168 | -0.26(-1.00%) |
Oct 16, 2017 | 26.34 | 26.34 | 26.05 | 26.12 | 424,739 | -0.02(-0.06%) |
Oct 13, 2017 | 26.32 | 26.35 | 26.04 | 26.13 | 615,178 | -0.13(-0.48%) |
Oct 12, 2017 | 26.50 | 26.50 | 26.11 | 26.26 | 240,953 | -0.25(-0.93%) |
Oct 11, 2017 | 26.60 | 26.60 | 26.38 | 26.50 | 205,161 | -0.15(-0.57%) |
Oct 10, 2017 | 26.52 | 26.70 | 26.52 | 26.66 | 138,745 | +0.06(+0.22%) |
Oct 09, 2017 | 26.60 | 26.66 | 26.47 | 26.60 | 88,184 | +0.03(+0.13%) |
Oct 06, 2017 | 26.49 | 26.75 | 26.42 | 26.56 | 376,237 | -0.19(-0.70%) |
Oct 05, 2017 | 26.91 | 27.22 | 26.75 | 26.75 | 778,400 | -0.25(-0.91%) |
Oct 04, 2017 | 26.85 | 27.15 | 26.69 | 27.00 | 1,259,021 | +0.26(+0.98%) |
Oct 03, 2017 | 26.13 | 26.76 | 25.99 | 26.73 | 360,315 | +0.69(+2.67%) |