Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.46 | 26.46 | 26.46 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 26.44 | 26.47 | 26.38 | 26.46 | 181,195 | +0.06(+0.23%) |
Dec 27, 2017 | 26.44 | 26.47 | 26.35 | 26.40 | 160,216 | -0.01(-0.03%) |
Dec 26, 2017 | 26.27 | 26.43 | 26.21 | 26.41 | 110,630 | +0.21(+0.80%) |
Dec 22, 2017 | 26.17 | 26.25 | 26.11 | 26.20 | 167,684 | +0.04(+0.17%) |
Dec 21, 2017 | 25.78 | 26.24 | 25.75 | 26.15 | 539,150 | +0.41(+1.59%) |
Dec 20, 2017 | 25.61 | 25.76 | 25.52 | 25.74 | 192,748 | +0.23(+0.89%) |
Dec 19, 2017 | 25.52 | 25.61 | 25.49 | 25.52 | 1,097,604 | -0.01(-0.06%) |
Dec 18, 2017 | 25.40 | 25.62 | 25.40 | 25.53 | 1,133,490 | +0.23(+0.93%) |
Dec 15, 2017 | 25.47 | 25.47 | 25.29 | 25.30 | 73,035 | -0.12(-0.46%) |
Dec 14, 2017 | 25.44 | 25.55 | 25.39 | 25.41 | 279,146 | -0.07(-0.29%) |
Dec 13, 2017 | 25.57 | 25.57 | 25.44 | 25.49 | 93,765 | -0.04(-0.14%) |
Dec 12, 2017 | 25.62 | 25.63 | 25.48 | 25.52 | 91,841 | +0.04(+0.17%) |
Dec 11, 2017 | 25.38 | 25.55 | 25.36 | 25.48 | 277,019 | +0.16(+0.64%) |
Dec 08, 2017 | 25.28 | 25.32 | 25.15 | 25.32 | 123,327 | +0.14(+0.55%) |
Dec 07, 2017 | 25.10 | 25.21 | 25.04 | 25.18 | 467,867 | +0.04(+0.18%) |
Dec 06, 2017 | 25.35 | 25.35 | 25.11 | 25.14 | 366,219 | -0.27(-1.07%) |
Dec 05, 2017 | 25.52 | 25.55 | 25.39 | 25.41 | 268,146 | -0.07(-0.29%) |
Dec 04, 2017 | 25.57 | 25.74 | 25.47 | 25.48 | 325,582 | -0.05(-0.20%) |
Dec 01, 2017 | 25.44 | 25.64 | 25.42 | 25.53 | 232,251 | +0.23(+0.90%) |
Nov 30, 2017 | 25.12 | 25.39 | 25.12 | 25.30 | 400,714 | +0.29(+1.14%) |
Nov 29, 2017 | 25.00 | 25.10 | 24.88 | 25.02 | 1,007,947 | -0.01(-0.03%) |
Nov 28, 2017 | 24.93 | 25.06 | 24.93 | 25.03 | 156,122 | +0.25(+1.00%) |
Nov 27, 2017 | 25.03 | 25.03 | 24.78 | 24.78 | 156,139 | -0.31(-1.25%) |
Nov 24, 2017 | 25.09 | 25.12 | 25.09 | 25.09 | 89,416 | +0.08(+0.32%) |
Nov 22, 2017 | 25.01 | 25.06 | 24.96 | 25.01 | 123,637 | +0.15(+0.59%) |
Nov 21, 2017 | 24.85 | 24.98 | 24.83 | 24.87 | 1,930,599 | +0.18(+0.71%) |
Nov 20, 2017 | 24.73 | 24.74 | 24.62 | 24.69 | 119,754 | -0.04(-0.18%) |
Nov 17, 2017 | 24.67 | 24.76 | 24.64 | 24.73 | 150,185 | +0.07(+0.27%) |
Nov 16, 2017 | 24.71 | 24.78 | 24.62 | 24.67 | 335,647 | -0.07(-0.27%) |
Nov 15, 2017 | 24.78 | 24.82 | 24.65 | 24.73 | 377,050 | -0.28(-1.11%) |
Nov 14, 2017 | 25.31 | 25.31 | 25.00 | 25.01 | 154,719 | -0.41(-1.61%) |
Nov 13, 2017 | 25.43 | 25.52 | 25.36 | 25.42 | 696,372 | -0.15(-0.57%) |
Nov 10, 2017 | 25.65 | 25.65 | 25.43 | 25.57 | 80,593 | -0.12(-0.46%) |
Nov 09, 2017 | 25.55 | 25.73 | 25.50 | 25.69 | 233,321 | +0.04(+0.14%) |
Nov 08, 2017 | 25.69 | 25.73 | 25.54 | 25.65 | 143,174 | -0.07(-0.26%) |
Nov 07, 2017 | 25.80 | 25.83 | 25.63 | 25.72 | 397,720 | -0.04(-0.14%) |
Nov 06, 2017 | 25.35 | 25.76 | 25.33 | 25.75 | 179,997 | +0.51(+2.00%) |
Nov 03, 2017 | 25.21 | 25.30 | 25.14 | 25.25 | 172,018 | +0.03(+0.12%) |
Nov 02, 2017 | 25.21 | 25.24 | 25.09 | 25.22 | 112,103 | +0.03(+0.12%) |
Nov 01, 2017 | 25.14 | 25.28 | 25.09 | 25.19 | 273,090 | +0.22(+0.88%) |
Oct 31, 2017 | 24.89 | 25.06 | 24.85 | 24.97 | 288,429 | +0.10(+0.41%) |
Oct 30, 2017 | 24.89 | 24.73 | 24.87 | 112,344 | +0.20(+0.80%) | |
Oct 27, 2017 | 24.45 | 24.71 | 24.32 | 24.67 | 192,523 | +0.15(+0.63%) |
Oct 26, 2017 | 24.51 | 24.56 | 24.44 | 24.51 | 112,844 | +0.03(+0.10%) |
Oct 25, 2017 | 24.65 | 24.69 | 24.40 | 24.49 | 117,432 | -0.15(-0.61%) |
Oct 24, 2017 | 24.66 | 24.75 | 24.61 | 24.64 | 93,613 | +0.05(+0.21%) |
Oct 23, 2017 | 24.70 | 24.80 | 24.57 | 24.59 | 121,270 | -0.11(-0.44%) |
Oct 20, 2017 | 24.72 | 24.74 | 24.62 | 24.70 | 198,005 | +0.01(+0.03%) |
Oct 19, 2017 | 24.62 | 24.77 | 24.61 | 24.69 | 107,361 | -0.03(-0.12%) |
Oct 18, 2017 | 24.84 | 24.92 | 24.71 | 24.72 | 208,619 | -0.12(-0.50%) |
Oct 17, 2017 | 24.87 | 24.90 | 24.75 | 24.84 | 286,802 | -0.02(-0.09%) |
Oct 16, 2017 | 24.90 | 25.00 | 24.85 | 24.87 | 209,923 | +0.06(+0.24%) |
Oct 13, 2017 | 24.91 | 25.02 | 24.81 | 24.81 | 386,050 | +0.04(+0.15%) |
Oct 12, 2017 | 24.75 | 24.83 | 24.69 | 24.77 | 470,128 | -0.12(-0.47%) |
Oct 11, 2017 | 24.84 | 24.90 | 24.76 | 24.89 | 210,135 | +0.09(+0.35%) |
Oct 10, 2017 | 24.88 | 24.96 | 24.78 | 24.80 | 58,756 | +0.11(+0.43%) |
Oct 09, 2017 | 24.69 | 24.76 | 24.67 | 24.69 | 208,801 | +0.03(+0.13%) |
Oct 06, 2017 | 24.70 | 24.70 | 24.58 | 24.66 | 126,096 | -0.21(-0.82%) |
Oct 05, 2017 | 24.81 | 24.89 | 24.81 | 24.87 | 608,537 | +0.07(+0.30%) |
Oct 04, 2017 | 24.85 | 24.88 | 24.71 | 24.79 | 1,428,383 | -0.10(-0.41%) |
Oct 03, 2017 | 24.83 | 24.95 | 24.80 | 24.89 | 449,696 | +0.04(+0.18%) |