Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.32 | 26.32 | 26.32 | 0 | +0.06(+0.21%) | |
Dec 28, 2017 | 26.30 | 26.32 | 26.24 | 26.27 | 506,399 | +0.03(+0.11%) |
Dec 27, 2017 | 26.17 | 26.24 | 26.13 | 26.24 | 840,972 | +0.10(+0.39%) |
Dec 26, 2017 | 26.15 | 26.15 | 26.11 | 26.14 | 367,062 | +0.04(+0.16%) |
Dec 22, 2017 | 26.08 | 26.11 | 26.04 | 26.10 | 497,725 | +0.03(+0.11%) |
Dec 21, 2017 | 26.10 | 26.12 | 26.06 | 26.07 | 1,054,521 | -0.08(-0.32%) |
Dec 20, 2017 | 26.08 | 26.21 | 26.07 | 26.15 | 2,868,518 | +0.06(+0.21%) |
Dec 19, 2017 | 26.11 | 26.11 | 26.03 | 26.10 | 850,737 | +0.04(+0.16%) |
Dec 18, 2017 | 26.03 | 26.14 | 26.03 | 26.06 | 2,108,465 | +0.15(+0.59%) |
Dec 15, 2017 | 25.86 | 25.95 | 25.81 | 25.90 | 10,031,652 | +0.10(+0.37%) |
Dec 14, 2017 | 25.79 | 25.81 | 25.75 | 25.81 | 1,740,671 | -0.03(-0.11%) |
Dec 13, 2017 | 25.74 | 25.95 | 25.73 | 25.84 | 1,214,044 | +0.14(+0.54%) |
Dec 12, 2017 | 25.74 | 25.74 | 25.61 | 25.70 | 1,045,166 | -0.10(-0.37%) |
Dec 11, 2017 | 25.79 | 25.85 | 25.78 | 25.79 | 762,031 | -0.03(-0.11%) |
Dec 08, 2017 | 25.86 | 25.86 | 25.77 | 25.82 | 487,167 | +0.06(+0.21%) |
Dec 07, 2017 | 25.74 | 25.81 | 25.72 | 25.77 | 986,909 | -0.12(-0.48%) |
Dec 06, 2017 | 25.89 | 25.92 | 25.82 | 25.89 | 986,887 | -0.01(-0.05%) |
Dec 05, 2017 | 25.93 | 25.99 | 25.90 | 25.90 | 980,784 | -0.04(-0.16%) |
Dec 04, 2017 | 25.86 | 25.96 | 25.86 | 25.95 | 465,488 | +0.06(+0.21%) |
Dec 01, 2017 | 25.84 | 25.88 | 25.78 | 25.89 | 1,801,137 | +0.08(+0.30%) |
Nov 30, 2017 | 25.84 | 25.88 | 25.76 | 25.81 | 1,445,836 | +0.04(+0.16%) |
Nov 29, 2017 | 25.87 | 25.90 | 25.75 | 25.77 | 2,107,795 | -0.15(-0.58%) |
Nov 28, 2017 | 25.92 | 25.94 | 25.85 | 25.92 | 927,950 | +0.01(+0.05%) |
Nov 27, 2017 | 25.99 | 25.99 | 25.87 | 25.91 | 901,314 | +0.05(+0.21%) |
Nov 24, 2017 | 25.84 | 25.89 | 25.81 | 25.86 | 688,319 | +0.07(+0.27%) |
Nov 22, 2017 | 25.64 | 25.79 | 25.59 | 25.79 | 1,459,773 | +0.21(+0.81%) |
Nov 21, 2017 | 25.51 | 25.59 | 25.48 | 25.58 | 2,094,851 | +0.11(+0.43%) |
Nov 20, 2017 | 25.48 | 25.51 | 25.44 | 25.47 | 1,760,640 | -0.11(-0.43%) |
Nov 17, 2017 | 25.47 | 25.58 | 25.47 | 25.58 | 1,163,522 | +0.12(+0.49%) |
Nov 16, 2017 | 25.36 | 25.47 | 25.36 | 25.46 | 729,986 | +0.21(+0.82%) |
Nov 15, 2017 | 25.29 | 25.33 | 25.21 | 25.25 | 1,131,214 | -0.03(-0.11%) |
Nov 14, 2017 | 25.31 | 25.32 | 25.24 | 25.28 | 598,076 | -0.01(-0.05%) |
Nov 13, 2017 | 25.28 | 25.31 | 25.21 | 25.29 | 1,498,364 | -0.07(-0.27%) |
Nov 10, 2017 | 25.39 | 25.43 | 25.33 | 25.36 | 695,007 | -0.04(-0.16%) |
Nov 09, 2017 | 25.35 | 25.42 | 25.32 | 25.40 | 647,527 | +0.01(+0.05%) |
Nov 08, 2017 | 25.42 | 25.43 | 25.35 | 25.39 | 499,330 | +0.08(+0.33%) |
Nov 07, 2017 | 25.43 | 25.43 | 25.26 | 25.31 | 542,521 | -0.16(-0.65%) |
Nov 06, 2017 | 25.36 | 25.47 | 25.35 | 25.47 | 478,388 | +0.21(+0.82%) |
Nov 03, 2017 | 25.42 | 25.46 | 25.22 | 25.26 | 1,667,730 | -0.26(-1.02%) |
Nov 02, 2017 | 25.47 | 25.55 | 25.46 | 25.53 | 2,411,489 | +0.10(+0.38%) |
Nov 01, 2017 | 25.39 | 25.48 | 25.39 | 25.43 | 1,079,305 | +0.02(+0.07%) |
Oct 31, 2017 | 25.44 | 25.44 | 25.33 | 25.41 | 953,765 | +0.03(+0.11%) |
Oct 30, 2017 | 25.48 | 25.52 | 25.34 | 25.39 | 2,979,777 | -0.10(-0.38%) |
Oct 27, 2017 | 25.33 | 25.48 | 25.29 | 25.48 | 1,616,676 | +0.18(+0.70%) |
Oct 26, 2017 | 25.56 | 25.56 | 25.28 | 25.30 | 1,125,347 | -0.31(-1.23%) |
Oct 25, 2017 | 25.67 | 25.69 | 25.55 | 25.62 | 1,889,630 | -0.05(-0.21%) |
Oct 24, 2017 | 25.77 | 25.77 | 25.65 | 25.67 | 1,151,013 | -0.12(-0.48%) |
Oct 23, 2017 | 25.86 | 25.89 | 25.77 | 25.80 | 2,851,710 | -0.14(-0.53%) |
Oct 20, 2017 | 25.97 | 25.97 | 25.89 | 25.93 | 1,372,687 | -0.12(-0.47%) |
Oct 19, 2017 | 26.06 | 26.11 | 26.02 | 26.06 | 2,182,406 | +0.01(+0.05%) |
Oct 18, 2017 | 25.97 | 26.06 | 25.96 | 26.04 | 795,993 | -0.01(-0.05%) |
Oct 17, 2017 | 26.01 | 26.07 | 25.93 | 26.06 | 1,070,888 | -0.03(-0.11%) |
Oct 16, 2017 | 26.14 | 26.15 | 26.04 | 26.08 | 909,135 | -0.08(-0.31%) |
Oct 13, 2017 | 26.14 | 26.18 | 26.11 | 26.16 | 1,231,873 | +0.15(+0.58%) |
Oct 12, 2017 | 25.97 | 26.04 | 25.96 | 26.01 | 979,198 | +0.04(+0.16%) |
Oct 11, 2017 | 26.03 | 26.03 | 25.96 | 25.97 | 1,266,492 | +0.07(+0.26%) |
Oct 10, 2017 | 25.95 | 25.99 | 25.88 | 25.91 | 2,321,637 | +0.10(+0.37%) |
Oct 09, 2017 | 25.84 | 25.84 | 25.77 | 25.81 | 470,518 | -0.15(-0.58%) |
Oct 06, 2017 | 25.88 | 25.96 | 25.80 | 25.96 | 910,508 | -0.05(-0.21%) |
Oct 05, 2017 | 26.12 | 26.12 | 26.00 | 26.01 | 519,520 | -0.10(-0.37%) |
Oct 04, 2017 | 26.15 | 26.15 | 26.07 | 26.11 | 912,359 | +0.05(+0.21%) |
Oct 03, 2017 | 26.00 | 26.07 | 25.97 | 26.06 | 788,469 | -0.01(-0.05%) |