Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.92 | 25.92 | 25.92 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 25.92 | 25.98 | 25.90 | 25.94 | 614,434 | +0.02(+0.08%) |
Dec 27, 2017 | 25.88 | 25.93 | 25.88 | 25.92 | 505,708 | +0.03(+0.10%) |
Dec 26, 2017 | 25.88 | 25.90 | 25.88 | 25.89 | 589,172 | +0.00(+0.00%) |
Dec 22, 2017 | 25.92 | 25.92 | 25.88 | 25.89 | 370,387 | -0.02(-0.07%) |
Dec 21, 2017 | 25.92 | 25.92 | 25.90 | 25.91 | 200,753 | +0.00(+0.00%) |
Dec 20, 2017 | 25.92 | 25.92 | 25.89 | 25.91 | 769,907 | +0.00(+0.02%) |
Dec 19, 2017 | 25.94 | 25.95 | 25.90 | 25.91 | 309,163 | -0.01(-0.04%) |
Dec 18, 2017 | 25.90 | 25.92 | 25.90 | 25.92 | 967,987 | +0.00(+0.00%) |
Dec 15, 2017 | 25.92 | 25.92 | 25.90 | 25.92 | 457,928 | +0.00(+0.02%) |
Dec 14, 2017 | 25.92 | 25.92 | 25.89 | 25.91 | 380,795 | -0.00(-0.02%) |
Dec 13, 2017 | 25.90 | 25.92 | 25.89 | 25.92 | 393,000 | +0.02(+0.07%) |
Dec 12, 2017 | 25.88 | 25.90 | 25.88 | 25.90 | 248,778 | +0.01(+0.03%) |
Dec 11, 2017 | 25.91 | 25.91 | 25.90 | 25.89 | 272,646 | -0.01(-0.03%) |
Dec 08, 2017 | 25.91 | 25.91 | 25.88 | 25.90 | 139,816 | +0.00(+0.00%) |
Dec 07, 2017 | 25.89 | 25.91 | 25.89 | 25.90 | 307,850 | +0.01(+0.03%) |
Dec 06, 2017 | 25.91 | 25.91 | 25.88 | 25.89 | 203,711 | -0.01(-0.03%) |
Dec 05, 2017 | 25.89 | 25.91 | 25.88 | 25.90 | 269,623 | -0.01(-0.03%) |
Dec 04, 2017 | 25.91 | 25.92 | 25.91 | 25.91 | 207,399 | +0.02(+0.06%) |
Dec 01, 2017 | 25.91 | 25.92 | 25.88 | 25.89 | 455,192 | +0.00(+0.01%) |
Nov 30, 2017 | 25.94 | 25.94 | 25.88 | 25.89 | 502,527 | -0.04(-0.16%) |
Nov 29, 2017 | 25.89 | 25.91 | 25.89 | 25.93 | 5,119,537 | +0.04(+0.16%) |
Nov 28, 2017 | 25.89 | 25.91 | 25.88 | 25.89 | 1,935,319 | +0.00(+0.00%) |
Nov 27, 2017 | 25.87 | 25.91 | 25.87 | 25.89 | 257,291 | -0.00(-0.00%) |
Nov 24, 2017 | 25.88 | 25.90 | 25.88 | 25.89 | 97,076 | +0.01(+0.04%) |
Nov 22, 2017 | 25.90 | 25.90 | 25.87 | 25.88 | 139,617 | +0.00(+0.00%) |
Nov 21, 2017 | 25.87 | 25.89 | 25.87 | 25.88 | 481,708 | -0.01(-0.03%) |
Nov 20, 2017 | 25.87 | 25.89 | 25.86 | 25.89 | 340,215 | +0.03(+0.10%) |
Nov 17, 2017 | 25.86 | 25.88 | 25.86 | 25.86 | 245,731 | +0.00(+0.00%) |
Nov 16, 2017 | 25.88 | 25.89 | 25.86 | 25.86 | 215,553 | -0.01(-0.03%) |
Nov 15, 2017 | 25.89 | 25.89 | 25.86 | 25.87 | 196,244 | -0.01(-0.03%) |
Nov 14, 2017 | 25.88 | 25.88 | 25.85 | 25.88 | 693,821 | +0.01(+0.03%) |
Nov 13, 2017 | 25.86 | 25.89 | 25.86 | 25.87 | 1,295,468 | +0.01(+0.03%) |
Nov 10, 2017 | 25.88 | 25.89 | 25.86 | 25.86 | 717,964 | -0.03(-0.10%) |
Nov 09, 2017 | 25.87 | 25.89 | 25.86 | 25.89 | 212,141 | +0.03(+0.13%) |
Nov 08, 2017 | 25.87 | 25.87 | 25.85 | 25.85 | 283,447 | -0.01(-0.03%) |
Nov 07, 2017 | 25.88 | 25.88 | 25.85 | 25.86 | 2,929,503 | -0.02(-0.06%) |
Nov 06, 2017 | 25.88 | 25.88 | 25.86 | 25.88 | 259,492 | +0.01(+0.05%) |
Nov 03, 2017 | 25.85 | 25.87 | 25.85 | 25.87 | 482,396 | +0.02(+0.08%) |
Nov 02, 2017 | 25.86 | 25.86 | 25.85 | 25.85 | 223,044 | -0.03(-0.10%) |
Nov 01, 2017 | 25.87 | 25.89 | 25.85 | 25.87 | 594,354 | +0.01(+0.05%) |
Oct 31, 2017 | 25.88 | 25.89 | 25.86 | 25.86 | 353,136 | -0.01(-0.03%) |
Oct 30, 2017 | 25.88 | 25.85 | 25.87 | 350,696 | +0.03(+0.10%) | |
Oct 27, 2017 | 25.84 | 25.87 | 25.84 | 25.84 | 226,399 | -0.02(-0.07%) |
Oct 26, 2017 | 25.85 | 25.87 | 25.85 | 25.86 | 128,478 | +0.03(+0.10%) |
Oct 25, 2017 | 25.84 | 25.86 | 25.83 | 25.83 | 129,223 | -0.02(-0.08%) |
Oct 24, 2017 | 25.83 | 25.86 | 25.83 | 25.85 | 147,043 | +0.00(+0.02%) |
Oct 23, 2017 | 25.85 | 25.85 | 25.83 | 25.85 | 266,428 | +0.01(+0.03%) |
Oct 20, 2017 | 25.84 | 25.88 | 25.83 | 25.84 | 253,201 | -0.02(-0.07%) |
Oct 19, 2017 | 25.85 | 25.86 | 25.83 | 25.86 | 336,986 | +0.03(+0.10%) |
Oct 18, 2017 | 25.84 | 25.85 | 25.83 | 25.83 | 171,667 | -0.01(-0.03%) |
Oct 17, 2017 | 25.84 | 25.86 | 25.83 | 25.84 | 199,861 | +0.00(+0.00%) |
Oct 16, 2017 | 25.83 | 25.87 | 25.83 | 25.84 | 207,291 | +0.00(+0.00%) |
Oct 13, 2017 | 25.84 | 25.85 | 25.82 | 25.84 | 203,664 | +0.01(+0.03%) |
Oct 12, 2017 | 25.83 | 25.83 | 25.81 | 25.83 | 184,146 | +0.02(+0.07%) |
Oct 11, 2017 | 25.83 | 25.83 | 25.81 | 25.82 | 128,245 | -0.00(-0.02%) |
Oct 10, 2017 | 25.83 | 25.83 | 25.81 | 25.82 | 134,940 | +0.01(+0.05%) |
Oct 09, 2017 | 25.81 | 25.82 | 25.81 | 25.81 | 119,673 | -0.00(-0.02%) |
Oct 06, 2017 | 25.81 | 25.83 | 25.80 | 25.81 | 149,329 | +0.00(+0.02%) |
Oct 05, 2017 | 25.82 | 25.82 | 25.80 | 25.81 | 113,112 | -0.01(-0.03%) |
Oct 04, 2017 | 25.81 | 25.83 | 25.79 | 25.82 | 783,234 | +0.01(+0.03%) |
Oct 03, 2017 | 25.82 | 25.83 | 25.79 | 25.81 | 226,482 | -0.02(-0.07%) |