Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.98 | 24.98 | 24.98 | 0 | +0.04(+0.18%) | |
Dec 28, 2017 | 24.89 | 25.03 | 24.85 | 24.94 | 11,861 | +0.11(+0.45%) |
Dec 27, 2017 | 24.56 | 24.78 | 24.56 | 24.82 | 7,679 | +0.22(+0.90%) |
Dec 26, 2017 | 24.34 | 24.60 | 24.34 | 24.60 | 4,632 | +0.09(+0.36%) |
Dec 22, 2017 | 24.56 | 24.56 | 24.42 | 24.51 | 2,987 | -0.04(-0.18%) |
Dec 21, 2017 | 24.47 | 24.74 | 24.47 | 24.56 | 11,127 | +0.18(+0.73%) |
Dec 20, 2017 | 24.51 | 24.51 | 24.25 | 24.38 | 10,123 | -0.04(-0.18%) |
Dec 19, 2017 | 24.25 | 24.47 | 24.20 | 24.42 | 6,493 | +0.00(+0.00%) |
Dec 18, 2017 | 24.38 | 24.51 | 24.25 | 24.42 | 50,553 | +0.22(+0.92%) |
Dec 15, 2017 | 24.60 | 24.60 | 24.16 | 24.20 | 39,960 | -0.31(-1.27%) |
Dec 14, 2017 | 24.25 | 24.56 | 24.25 | 24.51 | 48,184 | +0.18(+0.73%) |
Dec 13, 2017 | 24.20 | 24.42 | 24.20 | 24.34 | 8,493 | +0.18(+0.74%) |
Dec 12, 2017 | 24.07 | 24.34 | 24.07 | 24.16 | 17,360 | +0.04(+0.18%) |
Dec 11, 2017 | 23.80 | 24.16 | 23.76 | 24.11 | 20,280 | +0.31(+1.31%) |
Dec 08, 2017 | 23.62 | 23.94 | 23.58 | 23.80 | 27,262 | +0.09(+0.38%) |
Dec 07, 2017 | 23.67 | 23.80 | 23.53 | 23.71 | 12,879 | -0.09(-0.37%) |
Dec 06, 2017 | 23.98 | 24.11 | 23.80 | 23.80 | 9,216 | -0.22(-0.93%) |
Dec 05, 2017 | 23.94 | 24.16 | 23.94 | 24.02 | 9,231 | +0.00(+0.00%) |
Dec 04, 2017 | 24.07 | 24.07 | 24.02 | 24.02 | 14,594 | -0.18(-0.74%) |
Dec 01, 2017 | 24.29 | 24.29 | 24.16 | 24.20 | 12,589 | +0.09(+0.37%) |
Nov 30, 2017 | 23.89 | 24.16 | 23.89 | 24.11 | 26,991 | +0.18(+0.74%) |
Nov 29, 2017 | 24.07 | 24.20 | 23.80 | 23.94 | 28,205 | -0.04(-0.19%) |
Nov 28, 2017 | 24.47 | 24.60 | 23.98 | 23.98 | 24,851 | -0.67(-2.71%) |
Nov 27, 2017 | 24.65 | 24.69 | 24.38 | 24.65 | 39,916 | +0.00(+0.00%) |
Nov 24, 2017 | 24.74 | 24.74 | 24.51 | 24.65 | 9,693 | -0.13(-0.54%) |
Nov 22, 2017 | 24.65 | 24.87 | 24.51 | 24.78 | 60,991 | +0.13(+0.54%) |
Nov 21, 2017 | 25.31 | 25.31 | 24.60 | 24.65 | 59,344 | +0.00(+0.00%) |
Nov 20, 2017 | 24.56 | 24.82 | 24.56 | 24.65 | 34,324 | +0.09(+0.36%) |
Nov 17, 2017 | 24.47 | 24.74 | 24.38 | 24.56 | 21,246 | -0.09(-0.36%) |
Nov 16, 2017 | 24.69 | 24.96 | 24.65 | 24.65 | 41,613 | -0.04(-0.18%) |
Nov 15, 2017 | 24.87 | 24.87 | 24.51 | 24.69 | 56,120 | -0.40(-1.60%) |
Nov 14, 2017 | 24.96 | 25.14 | 24.91 | 25.09 | 7,046 | -0.04(-0.18%) |
Nov 13, 2017 | 25.18 | 25.40 | 25.00 | 25.14 | 7,821 | -0.31(-1.22%) |
Nov 10, 2017 | 24.69 | 25.45 | 24.62 | 25.45 | 19,674 | +0.49(+1.96%) |
Nov 09, 2017 | 23.89 | 25.09 | 23.85 | 24.96 | 38,766 | -0.09(-0.36%) |
Nov 08, 2017 | 24.65 | 25.23 | 24.65 | 25.05 | 26,866 | +0.31(+1.26%) |
Nov 07, 2017 | 25.14 | 25.14 | 24.67 | 24.74 | 23,643 | -0.49(-1.94%) |
Nov 06, 2017 | 25.36 | 25.49 | 24.96 | 25.23 | 75,981 | -0.31(-1.22%) |
Nov 03, 2017 | 25.58 | 25.67 | 25.40 | 25.54 | 11,151 | +0.00(+0.00%) |
Nov 02, 2017 | 25.27 | 25.58 | 25.27 | 25.54 | 7,979 | +0.22(+0.88%) |
Nov 01, 2017 | 25.54 | 25.54 | 25.05 | 25.31 | 9,941 | -0.13(-0.52%) |
Oct 31, 2017 | 25.49 | 25.49 | 25.31 | 25.45 | 15,685 | -0.18(-0.69%) |
Oct 30, 2017 | 25.40 | 25.67 | 25.36 | 25.63 | 16,225 | -0.04(-0.17%) |
Oct 27, 2017 | 25.45 | 25.71 | 25.23 | 25.67 | 15,353 | +0.18(+0.70%) |
Oct 26, 2017 | 25.14 | 25.58 | 25.05 | 25.49 | 16,658 | +0.49(+1.96%) |
Oct 25, 2017 | 25.40 | 25.54 | 24.82 | 25.00 | 35,701 | -0.58(-2.26%) |
Oct 24, 2017 | 25.23 | 25.67 | 25.23 | 25.58 | 22,280 | +0.49(+1.95%) |
Oct 23, 2017 | 25.31 | 25.31 | 25.09 | 25.09 | 41,887 | -0.31(-1.23%) |
Oct 20, 2017 | 25.36 | 25.45 | 25.23 | 25.40 | 8,971 | +0.00(+0.00%) |
Oct 19, 2017 | 25.40 | 25.53 | 25.36 | 25.40 | 22,929 | -0.18(-0.70%) |
Oct 18, 2017 | 25.40 | 25.58 | 25.40 | 25.58 | 12,933 | +0.22(+0.88%) |
Oct 17, 2017 | 25.23 | 25.45 | 25.09 | 25.36 | 14,470 | +0.13(+0.53%) |
Oct 16, 2017 | 25.27 | 25.36 | 25.18 | 25.23 | 16,398 | -0.11(-0.44%) |
Oct 13, 2017 | 25.18 | 25.36 | 25.06 | 25.34 | 15,320 | +0.11(+0.44%) |
Oct 12, 2017 | 25.09 | 25.36 | 25.09 | 25.23 | 18,657 | -0.09(-0.35%) |
Oct 11, 2017 | 25.05 | 25.31 | 25.05 | 25.31 | 25,547 | +0.13(+0.53%) |
Oct 10, 2017 | 25.05 | 25.18 | 24.87 | 25.18 | 48,247 | +0.40(+1.62%) |
Oct 09, 2017 | 24.91 | 25.09 | 24.74 | 24.78 | 5,015 | -0.27(-1.07%) |
Oct 06, 2017 | 24.91 | 25.27 | 24.91 | 25.05 | 13,942 | +0.04(+0.18%) |
Oct 05, 2017 | 25.18 | 25.36 | 24.78 | 25.00 | 11,909 | -0.18(-0.71%) |
Oct 04, 2017 | 25.00 | 25.27 | 24.78 | 25.18 | 16,825 | +0.18(+0.71%) |
Oct 03, 2017 | 24.60 | 25.05 | 24.60 | 25.00 | 19,854 | +0.36(+1.44%) |