Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.76 | 24.76 | 24.76 | 0 | -0.20(-0.78%) | |
Dec 28, 2017 | 24.98 | 25.02 | 24.93 | 24.95 | 505,330 | +0.01(+0.03%) |
Dec 27, 2017 | 24.94 | 25.01 | 24.90 | 24.94 | 542,742 | -0.10(-0.39%) |
Dec 26, 2017 | 24.95 | 25.12 | 24.95 | 25.04 | 433,835 | +0.05(+0.20%) |
Dec 22, 2017 | 24.87 | 24.99 | 24.85 | 24.99 | 554,831 | +0.07(+0.26%) |
Dec 21, 2017 | 24.81 | 24.99 | 24.79 | 24.93 | 405,473 | +0.09(+0.36%) |
Dec 20, 2017 | 24.91 | 24.94 | 24.82 | 24.84 | 424,419 | -0.09(-0.36%) |
Dec 19, 2017 | 24.98 | 25.00 | 24.86 | 24.93 | 1,094,273 | -0.02(-0.07%) |
Dec 18, 2017 | 24.91 | 25.06 | 24.90 | 24.94 | 718,350 | +0.38(+1.55%) |
Dec 15, 2017 | 24.61 | 24.66 | 24.49 | 24.56 | 584,839 | -0.10(-0.39%) |
Dec 14, 2017 | 24.94 | 24.99 | 24.65 | 24.66 | 716,515 | -0.32(-1.30%) |
Dec 13, 2017 | 25.02 | 25.06 | 24.90 | 24.99 | 734,317 | -0.23(-0.93%) |
Dec 12, 2017 | 25.18 | 25.26 | 25.14 | 25.22 | 522,317 | -0.13(-0.51%) |
Dec 11, 2017 | 25.35 | 25.38 | 25.30 | 25.35 | 793,572 | -0.01(-0.03%) |
Dec 08, 2017 | 25.32 | 25.39 | 25.26 | 25.36 | 749,008 | +0.32(+1.29%) |
Dec 07, 2017 | 24.95 | 25.13 | 24.94 | 25.03 | 1,418,058 | +0.15(+0.59%) |
Dec 06, 2017 | 24.93 | 24.96 | 24.89 | 24.89 | 1,189,816 | -0.08(-0.32%) |
Dec 05, 2017 | 25.02 | 25.11 | 24.93 | 24.97 | 841,893 | +0.02(+0.10%) |
Dec 04, 2017 | 25.05 | 25.08 | 24.92 | 24.94 | 887,253 | -0.02(-0.06%) |
Dec 01, 2017 | 24.94 | 25.03 | 24.86 | 24.96 | 1,651,005 | -0.12(-0.48%) |
Nov 30, 2017 | 25.20 | 25.24 | 25.07 | 25.08 | 810,672 | +0.15(+0.58%) |
Nov 29, 2017 | 25.07 | 25.11 | 24.93 | 24.94 | 778,650 | -0.04(-0.16%) |
Nov 28, 2017 | 24.93 | 25.03 | 24.89 | 24.98 | 774,523 | +0.06(+0.23%) |
Nov 27, 2017 | 25.06 | 25.06 | 24.90 | 24.92 | 519,340 | -0.27(-1.09%) |
Nov 24, 2017 | 25.26 | 25.28 | 25.19 | 25.20 | 606,895 | +0.30(+1.20%) |
Nov 22, 2017 | 24.94 | 24.99 | 24.82 | 24.90 | 567,210 | +0.16(+0.65%) |
Nov 21, 2017 | 24.74 | 24.82 | 24.71 | 24.73 | 569,494 | +0.22(+0.89%) |
Nov 20, 2017 | 24.55 | 24.59 | 24.48 | 24.52 | 585,043 | -0.03(-0.13%) |
Nov 17, 2017 | 24.52 | 24.63 | 24.50 | 24.55 | 738,522 | -0.12(-0.49%) |
Nov 16, 2017 | 24.61 | 24.69 | 24.56 | 24.67 | 1,148,555 | +0.05(+0.20%) |
Nov 15, 2017 | 24.56 | 24.71 | 24.47 | 24.62 | 707,162 | -0.15(-0.62%) |
Nov 14, 2017 | 24.74 | 24.82 | 24.67 | 24.77 | 797,079 | +0.04(+0.16%) |
Nov 13, 2017 | 24.56 | 24.76 | 24.56 | 24.73 | 1,274,763 | -0.16(-0.65%) |
Nov 10, 2017 | 24.94 | 24.95 | 24.81 | 24.90 | 1,943,641 | -0.03(-0.13%) |
Nov 09, 2017 | 24.86 | 24.97 | 24.80 | 24.93 | 740,662 | -0.11(-0.42%) |
Nov 08, 2017 | 24.99 | 25.09 | 24.91 | 25.03 | 727,244 | -0.11(-0.45%) |
Nov 07, 2017 | 25.26 | 25.33 | 25.09 | 25.15 | 1,119,019 | -0.11(-0.42%) |
Nov 06, 2017 | 25.17 | 25.28 | 25.15 | 25.25 | 375,292 | +0.00(+0.00%) |
Nov 03, 2017 | 25.36 | 25.37 | 25.20 | 25.25 | 998,952 | -0.17(-0.67%) |
Nov 02, 2017 | 25.32 | 25.46 | 25.30 | 25.42 | 1,238,185 | +0.24(+0.96%) |
Nov 01, 2017 | 25.26 | 25.33 | 25.16 | 25.18 | 1,116,267 | +0.14(+0.55%) |
Oct 31, 2017 | 25.00 | 25.10 | 25.00 | 25.04 | 524,015 | +0.10(+0.39%) |
Oct 30, 2017 | 24.82 | 24.96 | 24.82 | 24.94 | 679,268 | +0.19(+0.75%) |
Oct 27, 2017 | 24.77 | 24.82 | 24.67 | 24.76 | 1,216,961 | -0.27(-1.10%) |
Oct 26, 2017 | 25.09 | 25.16 | 25.00 | 25.03 | 2,112,094 | +0.00(+0.00%) |
Oct 25, 2017 | 25.10 | 25.15 | 24.93 | 25.03 | 799,334 | -0.09(-0.35%) |
Oct 24, 2017 | 25.03 | 25.20 | 25.03 | 25.12 | 908,043 | +0.37(+1.50%) |
Oct 23, 2017 | 24.86 | 24.89 | 24.75 | 24.75 | 458,627 | -0.13(-0.52%) |
Oct 20, 2017 | 24.88 | 24.95 | 24.86 | 24.88 | 491,480 | +0.01(+0.03%) |
Oct 19, 2017 | 24.74 | 24.89 | 24.71 | 24.87 | 1,999,392 | -0.07(-0.29%) |
Oct 18, 2017 | 24.83 | 24.97 | 24.82 | 24.94 | 577,369 | +0.11(+0.46%) |
Oct 17, 2017 | 24.96 | 24.96 | 24.81 | 24.83 | 5,569,117 | -0.18(-0.71%) |
Oct 16, 2017 | 25.08 | 25.11 | 25.01 | 25.01 | 626,851 | -0.05(-0.19%) |
Oct 13, 2017 | 25.13 | 25.14 | 25.04 | 25.06 | 1,449,658 | -0.01(-0.03%) |
Oct 12, 2017 | 25.13 | 25.13 | 25.03 | 25.07 | 884,764 | -0.25(-0.99%) |
Oct 11, 2017 | 25.16 | 25.32 | 25.16 | 25.32 | 1,025,253 | +0.19(+0.77%) |
Oct 10, 2017 | 24.99 | 25.14 | 24.92 | 25.12 | 1,682,635 | +0.26(+1.04%) |
Oct 09, 2017 | 24.92 | 24.97 | 24.86 | 24.86 | 2,885,757 | -0.02(-0.10%) |
Oct 06, 2017 | 24.83 | 24.92 | 24.79 | 24.89 | 3,006,404 | -0.08(-0.32%) |
Oct 05, 2017 | 24.90 | 25.06 | 24.88 | 24.97 | 3,011,141 | +0.06(+0.26%) |
Oct 04, 2017 | 25.03 | 25.05 | 24.90 | 24.90 | 2,827,033 | -0.40(-1.60%) |
Oct 03, 2017 | 25.23 | 25.31 | 25.22 | 25.31 | 703,081 | +0.01(+0.03%) |