Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.78 | 25.78 | 25.78 | 0 | -0.04(-0.15%) | |
Dec 28, 2017 | 25.75 | 25.82 | 25.75 | 25.82 | 583 | +0.07(+0.27%) |
Dec 27, 2017 | 25.62 | 25.62 | 25.62 | 25.75 | 3,256 | +0.11(+0.43%) |
Dec 22, 2017 | 25.53 | 25.64 | 25.53 | 25.64 | 814 | +0.07(+0.27%) |
Dec 21, 2017 | 25.49 | 25.60 | 25.49 | 25.57 | 11,905 | +0.00(+0.00%) |
Dec 20, 2017 | 25.55 | 25.61 | 25.54 | 25.57 | 2,131 | +0.09(+0.35%) |
Dec 19, 2017 | 25.43 | 25.49 | 25.43 | 25.48 | 3,156 | +0.08(+0.31%) |
Dec 18, 2017 | 25.38 | 25.45 | 25.38 | 25.40 | 9,187 | +0.06(+0.24%) |
Dec 15, 2017 | 25.38 | 25.38 | 25.34 | 25.34 | 701 | +0.05(+0.20%) |
Dec 14, 2017 | 25.40 | 25.40 | 25.29 | 25.29 | 1,110 | -0.07(-0.28%) |
Dec 13, 2017 | 25.30 | 25.39 | 25.30 | 25.36 | 2,803 | +0.13(+0.52%) |
Dec 12, 2017 | 25.33 | 25.33 | 25.21 | 25.23 | 12,804 | -0.01(-0.04%) |
Dec 11, 2017 | 25.17 | 25.24 | 25.17 | 25.24 | 11,022 | +0.05(+0.20%) |
Dec 08, 2017 | 25.11 | 25.21 | 25.11 | 25.19 | 3,084 | +0.21(+0.84%) |
Dec 07, 2017 | 25.00 | 25.00 | 24.98 | 24.98 | 3,415 | -0.03(-0.12%) |
Dec 06, 2017 | 24.98 | 25.01 | 24.98 | 25.01 | 263 | -0.11(-0.44%) |
Dec 05, 2017 | 25.16 | 25.16 | 25.09 | 25.12 | 3,079 | -0.26(-1.02%) |
Dec 04, 2017 | 25.39 | 25.39 | 25.38 | 1,267 | -0.01(-0.04%) | |
Dec 01, 2017 | 25.47 | 25.47 | 25.36 | 25.39 | 3,335 | +0.00(+0.00%) |
Nov 30, 2017 | 25.23 | 25.39 | 25.23 | 25.39 | 6,762 | +0.13(+0.51%) |
Nov 29, 2017 | 25.43 | 25.43 | 25.26 | 25.26 | 7,638 | -0.18(-0.71%) |
Nov 28, 2017 | 25.49 | 25.49 | 25.40 | 25.44 | 5,758 | -0.06(-0.24%) |
Nov 27, 2017 | 25.62 | 25.62 | 25.44 | 25.50 | 5,104 | -0.10(-0.39%) |
Nov 24, 2017 | 25.57 | 25.61 | 25.57 | 25.60 | 4,308 | +0.07(+0.27%) |
Nov 23, 2017 | 25.54 | 25.55 | 25.53 | 25.53 | 2,500 | -0.01(-0.04%) |
Nov 22, 2017 | 25.61 | 25.61 | 25.50 | 25.54 | 24,760 | +0.06(+0.24%) |
Nov 21, 2017 | 25.38 | 25.50 | 25.38 | 25.48 | 3,672 | +0.11(+0.43%) |
Nov 20, 2017 | 25.40 | 25.40 | 25.34 | 25.37 | 10,369 | -0.02(-0.08%) |
Nov 17, 2017 | 25.30 | 25.39 | 25.30 | 25.39 | 2,701 | +0.18(+0.71%) |
Nov 16, 2017 | 25.17 | 25.23 | 25.17 | 25.21 | 1,291 | +0.08(+0.32%) |
Nov 15, 2017 | 25.12 | 25.17 | 25.12 | 25.13 | 1,030 | -0.13(-0.51%) |
Nov 14, 2017 | 25.34 | 25.34 | 25.26 | 25.26 | 801 | -0.17(-0.67%) |
Nov 13, 2017 | 25.44 | 25.52 | 25.41 | 25.43 | 1,656 | -0.11(-0.43%) |
Nov 10, 2017 | 25.52 | 25.54 | 25.52 | 25.54 | 2,907 | -0.10(-0.39%) |
Nov 09, 2017 | 25.70 | 25.70 | 25.64 | 25.64 | 1,922 | -0.09(-0.35%) |
Nov 08, 2017 | 25.71 | 25.73 | 25.71 | 25.73 | 1,367 | -0.05(-0.19%) |
Nov 07, 2017 | 25.78 | 25.78 | 25.78 | 25.78 | 372 | +0.00(+0.00%) |
Nov 06, 2017 | 25.63 | 25.81 | 25.63 | 25.78 | 5,624 | +0.15(+0.59%) |
Nov 03, 2017 | 25.64 | 25.64 | 25.58 | 25.63 | 2,114 | +0.01(+0.04%) |
Nov 02, 2017 | 25.63 | 25.64 | 25.61 | 25.62 | 1,689 | -0.03(-0.12%) |
Nov 01, 2017 | 25.74 | 25.74 | 25.63 | 25.65 | 3,463 | +0.00(+0.00%) |
Oct 31, 2017 | 25.55 | 25.65 | 25.55 | 25.65 | 3,193 | +0.06(+0.23%) |
Oct 30, 2017 | 25.39 | 25.60 | 25.39 | 25.59 | 3,938 | +0.20(+0.79%) |
Oct 27, 2017 | 25.29 | 25.39 | 25.29 | 25.39 | 1,876 | +0.13(+0.51%) |
Oct 26, 2017 | 25.22 | 25.29 | 25.21 | 25.26 | 19,358 | +0.06(+0.24%) |
Oct 25, 2017 | 25.33 | 25.33 | 25.16 | 25.20 | 1,770 | -0.17(-0.67%) |
Oct 24, 2017 | 25.34 | 25.38 | 25.34 | 25.37 | 2,353 | +0.04(+0.16%) |
Oct 23, 2017 | 25.30 | 25.36 | 25.30 | 25.33 | 2,885 | -0.03(-0.12%) |
Oct 20, 2017 | 25.32 | 25.36 | 25.32 | 25.36 | 7,730 | +0.11(+0.44%) |
Oct 19, 2017 | 25.25 | 25.26 | 25.17 | 25.25 | 1,634 | -0.05(-0.20%) |
Oct 18, 2017 | 25.34 | 25.34 | 25.30 | 25.30 | 2,405 | -0.02(-0.08%) |
Oct 17, 2017 | 25.34 | 25.36 | 25.31 | 25.32 | 1,820 | -0.06(-0.24%) |
Oct 16, 2017 | 25.49 | 25.49 | 25.38 | 25.38 | 10,428 | -0.02(-0.08%) |
Oct 13, 2017 | 25.42 | 25.45 | 25.40 | 25.40 | 1,717 | +0.00(+0.00%) |
Oct 12, 2017 | 25.42 | 25.42 | 25.40 | 25.40 | 3,676 | -0.03(-0.12%) |
Oct 11, 2017 | 25.37 | 25.44 | 25.37 | 25.43 | 2,179 | +0.09(+0.36%) |
Oct 10, 2017 | 25.39 | 25.39 | 25.34 | 25.34 | 1,611 | +0.04(+0.16%) |
Oct 06, 2017 | 25.28 | 25.30 | 25.28 | 25.30 | 490 | +0.01(+0.04%) |
Oct 04, 2017 | 25.29 | 25.29 | 25.29 | 120 | -0.03(-0.12%) | |
Oct 03, 2017 | 25.32 | 25.37 | 25.31 | 25.32 | 5,150 | +0.03(+0.12%) |