Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.27 | 26.27 | 26.27 | 0 | -0.07(-0.26%) | |
Dec 28, 2017 | 26.35 | 26.38 | 26.27 | 26.34 | 10,129 | -0.04(-0.16%) |
Dec 27, 2017 | 26.32 | 26.43 | 26.24 | 26.38 | 26,794 | +0.19(+0.72%) |
Dec 26, 2017 | 26.07 | 26.24 | 26.06 | 26.19 | 18,995 | +0.26(+0.99%) |
Dec 22, 2017 | 25.88 | 25.98 | 25.76 | 25.94 | 17,760 | +0.09(+0.36%) |
Dec 21, 2017 | 25.87 | 26.02 | 25.84 | 25.84 | 11,580 | -0.03(-0.13%) |
Dec 20, 2017 | 25.50 | 25.89 | 25.50 | 25.88 | 13,249 | +0.48(+1.89%) |
Dec 19, 2017 | 25.48 | 25.69 | 25.35 | 25.40 | 15,648 | -0.18(-0.69%) |
Dec 18, 2017 | 25.84 | 25.84 | 25.57 | 25.57 | 15,947 | +0.24(+0.97%) |
Dec 15, 2017 | 25.42 | 25.43 | 25.31 | 25.33 | 5,612 | -0.09(-0.36%) |
Dec 14, 2017 | 25.38 | 25.50 | 25.38 | 25.42 | 5,528 | +0.16(+0.63%) |
Dec 13, 2017 | 25.23 | 25.35 | 25.23 | 25.26 | 6,872 | +0.18(+0.71%) |
Dec 12, 2017 | 25.09 | 25.12 | 25.08 | 25.08 | 2,872 | -0.01(-0.03%) |
Dec 11, 2017 | 24.95 | 25.16 | 24.95 | 25.09 | 11,350 | +0.10(+0.40%) |
Dec 08, 2017 | 24.90 | 25.05 | 24.83 | 24.99 | 9,238 | +0.22(+0.88%) |
Dec 07, 2017 | 24.74 | 24.84 | 24.74 | 24.77 | 11,207 | -0.09(-0.37%) |
Dec 06, 2017 | 24.87 | 24.96 | 24.81 | 24.87 | 10,057 | -0.11(-0.44%) |
Dec 05, 2017 | 24.86 | 25.08 | 24.85 | 24.98 | 12,859 | +0.19(+0.78%) |
Dec 04, 2017 | 24.63 | 24.98 | 24.63 | 24.78 | 10,596 | +0.19(+0.75%) |
Dec 01, 2017 | 24.73 | 24.73 | 24.43 | 24.60 | 3,238 | -0.14(-0.56%) |
Nov 30, 2017 | 24.64 | 24.75 | 24.55 | 24.73 | 2,569 | +0.23(+0.92%) |
Nov 29, 2017 | 24.66 | 24.75 | 24.44 | 24.51 | 5,116 | -0.18(-0.73%) |
Nov 28, 2017 | 24.60 | 24.69 | 24.45 | 24.69 | 7,749 | +0.05(+0.21%) |
Nov 27, 2017 | 24.69 | 24.69 | 24.60 | 24.64 | 2,587 | +0.05(+0.21%) |
Nov 24, 2017 | 24.71 | 24.71 | 24.54 | 24.59 | 1,636 | +0.02(+0.06%) |
Nov 22, 2017 | 24.60 | 24.61 | 24.57 | 24.57 | 2,131 | +0.06(+0.24%) |
Nov 21, 2017 | 24.42 | 24.56 | 24.39 | 24.51 | 4,965 | +0.36(+1.50%) |
Nov 20, 2017 | 24.16 | 24.17 | 24.09 | 24.15 | 17,769 | +0.00(+0.00%) |
Nov 17, 2017 | 24.02 | 24.20 | 24.02 | 24.15 | 1,601 | +0.12(+0.48%) |
Nov 16, 2017 | 23.87 | 24.09 | 23.87 | 24.03 | 13,903 | +0.19(+0.79%) |
Nov 15, 2017 | 23.87 | 23.87 | 23.59 | 23.85 | 11,026 | -0.23(-0.96%) |
Nov 14, 2017 | 24.12 | 24.22 | 22.76 | 24.08 | 16,130 | +0.00(+0.00%) |
Nov 13, 2017 | 24.07 | 24.08 | 23.08 | 24.08 | 15,217 | -0.09(-0.38%) |
Nov 10, 2017 | 24.19 | 24.30 | 24.06 | 24.17 | 4,509 | +0.04(+0.15%) |
Nov 09, 2017 | 24.20 | 24.20 | 23.90 | 24.13 | 12,703 | -0.24(-1.00%) |
Nov 08, 2017 | 24.33 | 24.45 | 24.28 | 24.38 | 4,209 | +0.05(+0.21%) |
Nov 07, 2017 | 24.44 | 24.73 | 24.27 | 24.33 | 6,719 | -0.14(-0.59%) |
Nov 06, 2017 | 24.28 | 24.69 | 24.28 | 24.47 | 26,656 | +0.19(+0.80%) |
Nov 03, 2017 | 24.33 | 24.61 | 24.19 | 24.28 | 14,164 | -0.10(-0.41%) |
Nov 02, 2017 | 24.24 | 24.61 | 24.24 | 24.38 | 15,030 | +0.21(+0.85%) |
Nov 01, 2017 | 24.01 | 24.19 | 24.01 | 24.17 | 3,576 | +0.47(+1.98%) |
Oct 31, 2017 | 23.98 | 23.98 | 23.70 | 23.70 | 2,205 | -0.32(-1.33%) |
Oct 30, 2017 | 23.85 | 24.13 | 23.77 | 24.02 | 4,494 | +0.42(+1.79%) |
Oct 27, 2017 | 23.53 | 23.81 | 23.53 | 23.60 | 3,105 | +0.22(+0.96%) |
Oct 26, 2017 | 23.71 | 23.78 | 23.30 | 23.38 | 7,411 | -0.18(-0.77%) |
Oct 25, 2017 | 23.45 | 23.63 | 23.22 | 23.56 | 4,386 | +0.10(+0.43%) |
Oct 24, 2017 | 23.45 | 23.71 | 23.45 | 23.46 | 3,868 | -0.15(-0.62%) |
Oct 23, 2017 | 23.35 | 23.60 | 23.35 | 23.60 | 634 | +0.30(+1.28%) |
Oct 20, 2017 | 23.28 | 23.39 | 23.04 | 23.30 | 10,420 | +0.07(+0.29%) |
Oct 19, 2017 | 23.17 | 23.33 | 23.16 | 23.24 | 2,893 | -0.08(-0.33%) |
Oct 18, 2017 | 23.23 | 23.46 | 23.20 | 23.31 | 4,885 | +0.03(+0.14%) |
Oct 17, 2017 | 23.30 | 23.31 | 23.21 | 23.28 | 7,541 | -0.24(-1.04%) |
Oct 16, 2017 | 23.90 | 23.90 | 23.20 | 23.53 | 12,357 | -0.02(-0.10%) |
Oct 13, 2017 | 23.31 | 23.69 | 23.31 | 23.55 | 3,357 | +0.48(+2.07%) |
Oct 12, 2017 | 23.07 | 23.18 | 23.07 | 23.07 | 7,465 | +0.06(+0.26%) |
Oct 11, 2017 | 22.76 | 23.02 | 22.76 | 23.01 | 2,732 | +0.05(+0.22%) |
Oct 10, 2017 | 23.13 | 23.13 | 22.78 | 22.96 | 5,903 | +0.10(+0.44%) |
Oct 09, 2017 | 22.77 | 23.14 | 22.77 | 22.86 | 6,532 | -0.04(-0.18%) |
Oct 06, 2017 | 22.74 | 22.90 | 22.59 | 22.90 | 8,209 | +0.09(+0.41%) |
Oct 05, 2017 | 22.79 | 22.89 | 22.79 | 22.81 | 6,552 | +0.00(+0.00%) |
Oct 04, 2017 | 22.72 | 22.81 | 22.57 | 22.81 | 5,939 | -0.05(-0.21%) |
Oct 03, 2017 | 22.61 | 22.94 | 22.49 | 22.86 | 6,419 | +0.13(+0.57%) |