Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.70 | 24.70 | 24.70 | 0 | -0.17(-0.68%) | |
Dec 28, 2017 | 24.83 | 25.15 | 24.43 | 24.86 | 27,896 | +0.18(+0.73%) |
Dec 27, 2017 | 24.56 | 24.80 | 24.46 | 24.69 | 23,946 | +0.01(+0.04%) |
Dec 26, 2017 | 24.69 | 24.90 | 24.65 | 24.68 | 30,623 | -0.13(-0.52%) |
Dec 22, 2017 | 24.46 | 24.92 | 24.40 | 24.81 | 35,371 | +0.13(+0.53%) |
Dec 21, 2017 | 24.91 | 25.02 | 24.42 | 24.68 | 31,165 | +0.00(+0.00%) |
Dec 20, 2017 | 24.91 | 24.96 | 24.53 | 24.68 | 37,451 | -0.23(-0.93%) |
Dec 19, 2017 | 25.02 | 25.02 | 24.77 | 24.91 | 33,066 | -0.06(-0.22%) |
Dec 18, 2017 | 25.08 | 26.02 | 24.75 | 24.96 | 54,717 | +0.17(+0.68%) |
Dec 15, 2017 | 24.23 | 25.35 | 24.23 | 24.80 | 98,303 | +0.57(+2.34%) |
Dec 14, 2017 | 24.42 | 24.65 | 23.97 | 24.23 | 30,149 | -0.22(-0.91%) |
Dec 13, 2017 | 24.27 | 24.60 | 23.82 | 24.45 | 53,316 | +0.25(+1.04%) |
Dec 12, 2017 | 24.38 | 24.87 | 24.01 | 24.20 | 22,930 | -0.05(-0.19%) |
Dec 11, 2017 | 24.42 | 25.00 | 23.46 | 24.25 | 89,054 | -0.04(-0.15%) |
Dec 08, 2017 | 24.84 | 25.06 | 24.20 | 24.29 | 60,912 | -0.50(-2.03%) |
Dec 07, 2017 | 24.86 | 25.92 | 24.61 | 24.79 | 91,470 | -0.03(-0.11%) |
Dec 06, 2017 | 24.93 | 25.02 | 24.65 | 24.82 | 45,577 | -0.25(-1.00%) |
Dec 05, 2017 | 25.35 | 25.99 | 25.07 | 25.07 | 41,850 | -0.24(-0.96%) |
Dec 04, 2017 | 25.21 | 25.79 | 25.09 | 25.31 | 58,090 | +0.15(+0.59%) |
Dec 01, 2017 | 25.49 | 25.49 | 24.64 | 25.16 | 72,584 | -0.33(-1.31%) |
Nov 30, 2017 | 25.92 | 25.92 | 25.33 | 25.49 | 55,082 | -0.32(-1.23%) |
Nov 29, 2017 | 25.45 | 25.94 | 25.20 | 25.81 | 29,129 | +0.37(+1.46%) |
Nov 28, 2017 | 25.21 | 25.55 | 24.75 | 25.44 | 41,237 | +0.29(+1.15%) |
Nov 27, 2017 | 24.71 | 25.37 | 24.61 | 25.15 | 40,975 | +0.64(+2.62%) |
Nov 24, 2017 | 24.63 | 24.63 | 24.33 | 24.51 | 19,975 | -0.29(-1.16%) |
Nov 22, 2017 | 25.26 | 26.77 | 24.57 | 24.80 | 35,846 | -0.01(-0.04%) |
Nov 21, 2017 | 24.80 | 25.02 | 24.55 | 24.81 | 32,917 | +0.15(+0.60%) |
Nov 20, 2017 | 24.63 | 24.76 | 24.26 | 24.66 | 46,517 | +0.07(+0.30%) |
Nov 17, 2017 | 24.56 | 24.90 | 24.27 | 24.58 | 30,502 | +0.01(+0.04%) |
Nov 16, 2017 | 24.12 | 24.81 | 24.12 | 24.57 | 31,628 | +0.65(+2.72%) |
Nov 15, 2017 | 24.18 | 24.73 | 23.55 | 23.92 | 32,614 | -0.33(-1.38%) |
Nov 14, 2017 | 24.13 | 24.35 | 24.03 | 24.26 | 25,335 | +0.13(+0.54%) |
Nov 13, 2017 | 23.97 | 24.35 | 23.72 | 24.13 | 35,687 | +0.08(+0.35%) |
Nov 10, 2017 | 24.15 | 24.33 | 23.93 | 24.04 | 32,566 | -0.28(-1.15%) |
Nov 09, 2017 | 24.35 | 24.35 | 23.94 | 24.32 | 36,599 | -0.08(-0.34%) |
Nov 08, 2017 | 24.56 | 24.70 | 24.11 | 24.41 | 76,096 | -0.27(-1.09%) |
Nov 07, 2017 | 24.83 | 24.83 | 24.49 | 24.68 | 79,427 | -0.07(-0.26%) |
Nov 06, 2017 | 24.67 | 25.09 | 24.65 | 24.74 | 49,166 | +0.10(+0.42%) |
Nov 03, 2017 | 24.79 | 24.79 | 24.49 | 24.64 | 42,287 | -0.10(-0.41%) |
Nov 02, 2017 | 24.74 | 25.10 | 24.61 | 24.74 | 67,959 | -0.11(-0.45%) |
Nov 01, 2017 | 25.30 | 25.38 | 24.70 | 24.85 | 70,960 | -0.26(-1.04%) |
Oct 31, 2017 | 25.12 | 25.43 | 25.00 | 25.11 | 61,811 | +0.14(+0.56%) |
Oct 30, 2017 | 24.83 | 25.31 | 24.68 | 24.97 | 47,301 | +0.00(+0.00%) |
Oct 27, 2017 | 25.28 | 25.49 | 24.45 | 24.97 | 80,863 | -0.29(-1.14%) |
Oct 26, 2017 | 25.11 | 25.47 | 24.61 | 25.26 | 48,367 | +0.33(+1.31%) |
Oct 25, 2017 | 25.28 | 25.38 | 24.83 | 24.94 | 60,986 | -0.46(-1.80%) |
Oct 24, 2017 | 25.71 | 25.82 | 25.33 | 25.39 | 89,422 | -0.33(-1.27%) |
Oct 23, 2017 | 26.09 | 26.29 | 25.69 | 25.72 | 39,098 | -0.49(-1.88%) |
Oct 20, 2017 | 26.25 | 26.48 | 25.82 | 26.21 | 52,252 | +0.30(+1.15%) |
Oct 19, 2017 | 25.98 | 26.43 | 25.89 | 25.91 | 39,778 | -0.26(-0.99%) |
Oct 18, 2017 | 26.01 | 26.76 | 25.30 | 26.17 | 91,029 | -1.01(-3.73%) |
Oct 17, 2017 | 27.06 | 27.40 | 26.88 | 27.19 | 32,687 | +0.08(+0.31%) |
Oct 16, 2017 | 27.00 | 27.36 | 26.91 | 27.10 | 37,809 | +0.22(+0.83%) |
Oct 13, 2017 | 26.82 | 27.21 | 26.74 | 26.88 | 42,629 | +0.09(+0.35%) |
Oct 12, 2017 | 26.56 | 27.06 | 26.41 | 26.79 | 32,509 | +0.24(+0.91%) |
Oct 11, 2017 | 26.28 | 26.64 | 26.23 | 26.55 | 24,993 | +0.20(+0.78%) |
Oct 10, 2017 | 26.54 | 26.75 | 26.23 | 26.34 | 35,693 | -0.17(-0.63%) |
Oct 09, 2017 | 26.52 | 26.89 | 26.43 | 26.51 | 26,536 | +0.15(+0.56%) |
Oct 06, 2017 | 26.42 | 26.74 | 26.26 | 26.36 | 38,589 | -0.07(-0.28%) |
Oct 05, 2017 | 26.43 | 26.71 | 26.31 | 26.43 | 23,290 | +0.11(+0.42%) |
Oct 04, 2017 | 26.63 | 26.81 | 26.22 | 26.32 | 46,241 | -0.21(-0.81%) |
Oct 03, 2017 | 26.59 | 26.85 | 26.35 | 26.54 | 39,123 | -0.06(-0.21%) |