Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.02 | 25.02 | 25.02 | 0 | +0.14(+0.56%) | |
Dec 28, 2017 | 24.86 | 24.90 | 24.80 | 24.88 | 3,633,811 | +0.12(+0.48%) |
Dec 27, 2017 | 24.68 | 24.74 | 24.66 | 24.76 | 3,350,297 | +0.12(+0.49%) |
Dec 26, 2017 | 24.62 | 24.66 | 24.58 | 24.64 | 1,993,224 | +0.14(+0.57%) |
Dec 22, 2017 | 24.42 | 24.52 | 24.40 | 24.50 | 4,459,753 | +0.14(+0.57%) |
Dec 21, 2017 | 24.30 | 24.38 | 24.28 | 24.36 | 5,167,841 | +0.06(+0.25%) |
Dec 20, 2017 | 24.26 | 24.36 | 24.24 | 24.30 | 7,284,563 | +0.06(+0.25%) |
Dec 19, 2017 | 24.24 | 24.26 | 24.18 | 24.24 | 3,447,617 | +0.02(+0.08%) |
Dec 18, 2017 | 24.20 | 24.30 | 24.20 | 24.22 | 3,175,093 | +0.10(+0.41%) |
Dec 15, 2017 | 24.18 | 24.20 | 24.08 | 24.12 | 4,236,817 | +0.04(+0.17%) |
Dec 14, 2017 | 24.12 | 24.14 | 24.02 | 24.08 | 7,155,649 | -0.04(-0.17%) |
Dec 13, 2017 | 23.90 | 24.16 | 23.88 | 24.12 | 5,267,065 | +0.20(+0.84%) |
Dec 12, 2017 | 23.84 | 23.92 | 23.76 | 23.92 | 3,898,354 | +0.04(+0.17%) |
Dec 11, 2017 | 23.96 | 24.00 | 23.84 | 23.88 | 3,206,472 | -0.10(-0.42%) |
Dec 08, 2017 | 24.02 | 24.06 | 23.94 | 23.98 | 4,416,026 | +0.00(+0.00%) |
Dec 07, 2017 | 24.08 | 24.12 | 23.90 | 23.98 | 4,212,874 | -0.32(-1.32%) |
Dec 06, 2017 | 24.30 | 24.38 | 24.26 | 24.30 | 3,715,034 | -0.04(-0.16%) |
Dec 05, 2017 | 24.38 | 24.40 | 24.22 | 24.34 | 4,509,634 | -0.20(-0.81%) |
Dec 04, 2017 | 24.52 | 24.54 | 24.48 | 24.54 | 3,033,293 | -0.06(-0.24%) |
Dec 01, 2017 | 24.48 | 24.74 | 24.42 | 24.60 | 5,009,261 | +0.10(+0.41%) |
Nov 30, 2017 | 24.58 | 24.62 | 24.40 | 24.50 | 4,079,001 | -0.20(-0.81%) |
Nov 29, 2017 | 24.74 | 24.75 | 24.64 | 24.70 | 3,792,040 | -0.16(-0.64%) |
Nov 28, 2017 | 24.90 | 24.92 | 24.80 | 24.86 | 5,291,957 | -0.02(-0.08%) |
Nov 27, 2017 | 24.94 | 24.96 | 24.83 | 24.88 | 4,048,968 | +0.12(+0.48%) |
Nov 24, 2017 | 24.78 | 24.82 | 24.73 | 24.76 | 1,741,779 | -0.08(-0.32%) |
Nov 22, 2017 | 24.74 | 24.88 | 24.72 | 24.84 | 8,202,562 | +0.24(+0.98%) |
Nov 21, 2017 | 24.62 | 24.69 | 24.58 | 24.60 | 4,633,893 | +0.04(+0.16%) |
Nov 20, 2017 | 24.76 | 24.78 | 24.50 | 24.56 | 5,190,125 | -0.30(-1.21%) |
Nov 17, 2017 | 24.72 | 24.93 | 24.68 | 24.86 | 3,562,887 | +0.28(+1.14%) |
Nov 16, 2017 | 24.58 | 24.63 | 24.54 | 24.58 | 2,143,523 | +0.02(+0.08%) |
Nov 15, 2017 | 24.72 | 24.76 | 24.54 | 24.56 | 4,131,500 | -0.06(-0.24%) |
Nov 14, 2017 | 24.48 | 24.68 | 24.44 | 24.62 | 3,542,445 | +0.06(+0.24%) |
Nov 13, 2017 | 24.58 | 24.60 | 24.54 | 24.56 | 2,448,571 | +0.04(+0.16%) |
Nov 10, 2017 | 24.68 | 24.72 | 24.47 | 24.52 | 3,868,201 | -0.18(-0.73%) |
Nov 09, 2017 | 24.66 | 24.78 | 24.64 | 24.70 | 7,256,371 | +0.08(+0.32%) |
Nov 08, 2017 | 24.68 | 24.74 | 24.60 | 24.62 | 3,817,891 | +0.10(+0.41%) |
Nov 07, 2017 | 24.58 | 24.60 | 24.44 | 24.52 | 3,664,122 | -0.10(-0.41%) |
Nov 06, 2017 | 24.42 | 24.66 | 24.42 | 24.62 | 3,437,132 | +0.20(+0.82%) |
Nov 03, 2017 | 24.56 | 24.58 | 24.32 | 24.42 | 3,280,959 | -0.12(-0.49%) |
Nov 02, 2017 | 24.54 | 24.68 | 24.50 | 24.54 | 3,366,569 | +0.04(+0.16%) |
Nov 01, 2017 | 24.48 | 24.60 | 24.44 | 24.50 | 6,237,100 | +0.08(+0.33%) |
Oct 31, 2017 | 24.44 | 24.46 | 24.37 | 24.42 | 3,401,857 | -0.10(-0.41%) |
Oct 30, 2017 | 24.58 | 24.46 | 24.52 | 3,164,881 | +0.06(+0.25%) | |
Oct 27, 2017 | 24.36 | 24.48 | 24.32 | 24.46 | 8,895,520 | +0.10(+0.41%) |
Oct 26, 2017 | 24.52 | 24.52 | 24.32 | 24.36 | 4,536,943 | -0.22(-0.90%) |
Oct 25, 2017 | 24.56 | 24.60 | 24.46 | 24.58 | 4,709,356 | +0.04(+0.16%) |
Oct 24, 2017 | 24.54 | 24.64 | 24.48 | 24.54 | 7,514,056 | -0.12(-0.49%) |
Oct 23, 2017 | 24.48 | 24.66 | 24.46 | 24.66 | 2,593,094 | +0.06(+0.24%) |
Oct 20, 2017 | 24.62 | 24.68 | 24.56 | 24.60 | 2,971,150 | -0.18(-0.73%) |
Oct 19, 2017 | 24.72 | 24.79 | 24.70 | 24.78 | 5,898,021 | +0.16(+0.65%) |
Oct 18, 2017 | 24.64 | 24.68 | 24.60 | 24.62 | 9,404,189 | -0.10(-0.40%) |
Oct 17, 2017 | 24.70 | 24.76 | 24.64 | 24.72 | 4,726,500 | -0.18(-0.72%) |
Oct 16, 2017 | 25.06 | 25.10 | 24.80 | 24.90 | 5,874,344 | -0.18(-0.72%) |
Oct 13, 2017 | 25.02 | 25.08 | 24.96 | 25.08 | 2,317,454 | +0.22(+0.88%) |
Oct 12, 2017 | 24.86 | 24.90 | 24.80 | 24.86 | 1,820,320 | +0.00(+0.00%) |
Oct 11, 2017 | 24.80 | 24.86 | 24.68 | 24.86 | 4,107,422 | +0.08(+0.32%) |
Oct 10, 2017 | 24.80 | 24.88 | 24.76 | 24.78 | 3,577,930 | +0.08(+0.32%) |
Oct 09, 2017 | 24.60 | 24.70 | 24.59 | 24.70 | 1,339,204 | +0.22(+0.90%) |
Oct 06, 2017 | 24.32 | 24.52 | 24.22 | 24.48 | 5,806,621 | +0.10(+0.41%) |
Oct 05, 2017 | 24.52 | 24.54 | 24.36 | 24.38 | 8,880,458 | -0.12(-0.49%) |
Oct 04, 2017 | 24.52 | 24.54 | 24.42 | 24.50 | 6,019,315 | +0.06(+0.25%) |
Oct 03, 2017 | 24.44 | 24.50 | 24.42 | 24.44 | 4,481,453 | +0.02(+0.08%) |