Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 25.09 | 25.10 | 25.05 | 25.08 | 868,935 | +0.00(+0.00%) |
Dec 27, 2017 | 25.02 | 25.10 | 25.01 | 25.08 | 921,350 | +0.08(+0.32%) |
Dec 26, 2017 | 25.02 | 25.02 | 24.97 | 25.00 | 600,898 | +0.04(+0.16%) |
Dec 22, 2017 | 24.97 | 24.99 | 24.96 | 24.96 | 790,655 | -0.02(-0.08%) |
Dec 21, 2017 | 24.94 | 24.99 | 24.94 | 24.98 | 830,694 | +0.03(+0.13%) |
Dec 20, 2017 | 24.95 | 24.98 | 24.93 | 24.95 | 751,846 | -0.07(-0.30%) |
Dec 19, 2017 | 25.04 | 25.04 | 25.00 | 25.02 | 1,837,913 | -0.08(-0.34%) |
Dec 18, 2017 | 25.14 | 25.14 | 25.09 | 25.11 | 640,813 | -0.04(-0.18%) |
Dec 15, 2017 | 25.11 | 25.17 | 25.11 | 25.15 | 7,028,037 | +0.00(+0.00%) |
Dec 14, 2017 | 25.10 | 25.17 | 25.09 | 25.15 | 773,911 | +0.00(+0.00%) |
Dec 13, 2017 | 25.11 | 25.16 | 25.07 | 25.15 | 877,729 | +0.09(+0.36%) |
Dec 12, 2017 | 25.04 | 25.07 | 25.03 | 25.06 | 603,588 | -0.03(-0.12%) |
Dec 11, 2017 | 25.09 | 25.12 | 25.07 | 25.09 | 711,865 | -0.02(-0.06%) |
Dec 08, 2017 | 25.09 | 25.11 | 25.07 | 25.11 | 689,857 | -0.00(-0.02%) |
Dec 07, 2017 | 25.14 | 25.16 | 25.08 | 25.11 | 820,901 | -0.03(-0.12%) |
Dec 06, 2017 | 25.15 | 25.18 | 25.14 | 25.14 | 1,966,172 | +0.02(+0.08%) |
Dec 05, 2017 | 25.09 | 25.12 | 25.06 | 25.12 | 1,158,394 | +0.03(+0.14%) |
Dec 04, 2017 | 25.05 | 25.09 | 25.04 | 25.09 | 1,602,925 | -0.02(-0.10%) |
Dec 01, 2017 | 25.05 | 25.17 | 25.02 | 25.11 | 651,542 | +0.10(+0.38%) |
Nov 30, 2017 | 25.07 | 25.07 | 24.99 | 25.02 | 647,629 | -0.06(-0.24%) |
Nov 29, 2017 | 25.06 | 25.09 | 25.04 | 25.08 | 593,037 | -0.05(-0.20%) |
Nov 28, 2017 | 25.15 | 25.17 | 25.12 | 25.13 | 794,319 | -0.02(-0.08%) |
Nov 27, 2017 | 25.14 | 25.15 | 25.11 | 25.15 | 629,201 | +0.03(+0.12%) |
Nov 24, 2017 | 25.15 | 25.15 | 25.12 | 25.12 | 307,748 | -0.04(-0.16%) |
Nov 22, 2017 | 25.12 | 25.16 | 25.10 | 25.16 | 581,579 | +0.07(+0.28%) |
Nov 21, 2017 | 25.11 | 25.13 | 25.07 | 25.09 | 912,347 | +0.00(+0.00%) |
Nov 20, 2017 | 25.10 | 25.12 | 25.08 | 25.09 | 540,272 | -0.02(-0.08%) |
Nov 17, 2017 | 25.12 | 25.13 | 25.10 | 25.11 | 661,411 | +0.04(+0.16%) |
Nov 16, 2017 | 25.09 | 25.12 | 25.07 | 25.07 | 549,761 | -0.08(-0.32%) |
Nov 15, 2017 | 25.10 | 25.15 | 25.09 | 25.15 | 596,534 | +0.08(+0.32%) |
Nov 14, 2017 | 25.06 | 25.08 | 25.04 | 25.07 | 569,636 | +0.03(+0.12%) |
Nov 13, 2017 | 25.08 | 25.08 | 25.03 | 25.04 | 565,995 | -0.00(-0.02%) |
Nov 10, 2017 | 25.08 | 25.09 | 25.03 | 25.04 | 518,438 | -0.09(-0.38%) |
Nov 09, 2017 | 25.11 | 25.15 | 25.10 | 25.14 | 484,845 | -0.01(-0.04%) |
Nov 08, 2017 | 25.16 | 25.18 | 25.14 | 25.15 | 474,823 | -0.01(-0.04%) |
Nov 07, 2017 | 25.15 | 25.18 | 25.14 | 25.16 | 729,464 | +0.02(+0.08%) |
Nov 06, 2017 | 25.13 | 25.17 | 25.12 | 25.14 | 870,732 | +0.01(+0.02%) |
Nov 03, 2017 | 25.13 | 25.14 | 25.09 | 25.13 | 599,003 | +0.02(+0.10%) |
Nov 02, 2017 | 25.08 | 25.12 | 25.08 | 25.11 | 557,804 | +0.04(+0.16%) |
Nov 01, 2017 | 25.05 | 25.11 | 25.05 | 25.07 | 643,578 | +0.04(+0.14%) |
Oct 31, 2017 | 25.08 | 25.08 | 25.03 | 25.03 | 2,419,759 | -0.03(-0.12%) |
Oct 30, 2017 | 25.08 | 25.02 | 25.06 | 551,672 | +0.07(+0.28%) | |
Oct 27, 2017 | 24.96 | 25.01 | 24.96 | 24.99 | 846,050 | +0.05(+0.20%) |
Oct 26, 2017 | 24.98 | 25.00 | 24.94 | 24.94 | 781,043 | -0.03(-0.12%) |
Oct 25, 2017 | 24.96 | 24.99 | 24.94 | 24.97 | 595,455 | -0.03(-0.12%) |
Oct 24, 2017 | 25.00 | 25.03 | 24.99 | 25.00 | 654,031 | -0.05(-0.20%) |
Oct 23, 2017 | 25.04 | 25.07 | 25.04 | 25.05 | 486,842 | +0.01(+0.04%) |
Oct 20, 2017 | 25.02 | 25.06 | 25.02 | 25.04 | 669,386 | -0.07(-0.28%) |
Oct 19, 2017 | 25.14 | 25.16 | 25.11 | 25.11 | 705,902 | +0.02(+0.08%) |
Oct 18, 2017 | 25.09 | 25.10 | 25.06 | 25.09 | 734,879 | -0.05(-0.20%) |
Oct 17, 2017 | 25.12 | 25.15 | 25.10 | 25.14 | 797,793 | +0.00(+0.00%) |
Oct 16, 2017 | 25.17 | 25.17 | 25.12 | 25.14 | 1,730,939 | -0.01(-0.04%) |
Oct 13, 2017 | 25.14 | 25.18 | 25.13 | 25.15 | 512,113 | +0.04(+0.16%) |
Oct 12, 2017 | 25.09 | 25.12 | 25.07 | 25.11 | 869,576 | +0.02(+0.10%) |
Oct 11, 2017 | 25.09 | 25.11 | 25.07 | 25.09 | 726,732 | -0.00(-0.02%) |
Oct 10, 2017 | 25.07 | 25.12 | 25.06 | 25.09 | 431,358 | +0.02(+0.08%) |
Oct 09, 2017 | 25.04 | 25.09 | 25.03 | 25.07 | 785,296 | +0.03(+0.12%) |
Oct 06, 2017 | 25.01 | 25.07 | 25.01 | 25.04 | 607,246 | -0.03(-0.14%) |
Oct 05, 2017 | 25.10 | 25.10 | 25.06 | 25.08 | 436,719 | -0.03(-0.12%) |
Oct 04, 2017 | 25.12 | 25.12 | 25.07 | 25.11 | 500,293 | +0.02(+0.06%) |
Oct 03, 2017 | 25.08 | 25.11 | 25.06 | 25.09 | 606,821 | +0.02(+0.08%) |