Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.29 | 26.29 | 26.29 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.32 | 26.47 | 25.98 | 26.31 | 61,311 | -0.12(-0.45%) |
Dec 27, 2017 | 26.30 | 26.43 | 26.09 | 26.43 | 42,300 | +0.14(+0.53%) |
Dec 22, 2017 | 26.23 | 26.38 | 25.97 | 26.29 | 42,566 | -0.01(-0.04%) |
Dec 21, 2017 | 26.28 | 26.39 | 25.94 | 26.30 | 81,116 | +0.09(+0.34%) |
Dec 20, 2017 | 25.66 | 26.52 | 25.66 | 26.21 | 169,136 | +0.56(+2.18%) |
Dec 19, 2017 | 25.62 | 25.82 | 25.51 | 25.65 | 73,500 | +0.00(+0.00%) |
Dec 18, 2017 | 25.89 | 26.00 | 25.51 | 25.65 | 56,147 | -0.15(-0.58%) |
Dec 15, 2017 | 25.55 | 25.99 | 25.51 | 25.80 | 240,400 | +0.25(+0.98%) |
Dec 14, 2017 | 25.70 | 25.81 | 25.40 | 25.55 | 92,324 | -0.17(-0.66%) |
Dec 13, 2017 | 25.56 | 25.80 | 25.34 | 25.72 | 65,856 | +0.02(+0.08%) |
Dec 12, 2017 | 25.86 | 25.95 | 25.46 | 25.70 | 46,383 | -0.14(-0.54%) |
Dec 11, 2017 | 25.80 | 26.16 | 25.77 | 25.84 | 95,837 | +0.01(+0.04%) |
Dec 08, 2017 | 25.50 | 25.88 | 25.50 | 25.83 | 119,131 | +0.30(+1.18%) |
Dec 07, 2017 | 25.34 | 25.96 | 25.33 | 25.53 | 94,429 | +0.15(+0.59%) |
Dec 06, 2017 | 25.23 | 25.43 | 25.10 | 25.38 | 81,740 | +0.09(+0.36%) |
Dec 05, 2017 | 25.32 | 25.40 | 25.14 | 25.29 | 62,112 | -0.02(-0.08%) |
Dec 04, 2017 | 24.96 | 25.71 | 24.91 | 25.31 | 118,524 | +0.36(+1.44%) |
Dec 01, 2017 | 24.85 | 24.95 | 24.73 | 24.95 | 99,507 | +0.03(+0.12%) |
Nov 30, 2017 | 24.86 | 24.97 | 24.75 | 24.92 | 103,049 | +0.12(+0.48%) |
Nov 29, 2017 | 24.69 | 24.88 | 24.62 | 24.80 | 36,384 | +0.04(+0.16%) |
Nov 28, 2017 | 24.61 | 24.99 | 24.61 | 24.76 | 43,749 | -0.01(-0.04%) |
Nov 27, 2017 | 24.93 | 24.93 | 24.67 | 24.77 | 54,530 | -0.22(-0.88%) |
Nov 24, 2017 | 24.98 | 25.20 | 24.81 | 24.99 | 43,959 | -0.03(-0.12%) |
Nov 23, 2017 | 24.84 | 25.10 | 24.84 | 25.02 | 51,955 | +0.10(+0.40%) |
Nov 22, 2017 | 24.66 | 25.20 | 24.66 | 24.92 | 65,373 | +0.17(+0.69%) |
Nov 21, 2017 | 24.86 | 25.02 | 24.37 | 24.75 | 112,079 | -0.12(-0.48%) |
Nov 20, 2017 | 24.78 | 25.13 | 24.78 | 24.87 | 67,263 | -0.03(-0.12%) |
Nov 17, 2017 | 24.69 | 24.98 | 24.51 | 24.90 | 128,332 | +0.17(+0.69%) |
Nov 16, 2017 | 24.77 | 24.92 | 24.58 | 24.73 | 93,017 | -0.02(-0.08%) |
Nov 15, 2017 | 24.84 | 24.93 | 24.57 | 24.75 | 184,070 | -0.15(-0.60%) |
Nov 14, 2017 | 24.97 | 25.04 | 24.88 | 24.90 | 72,148 | -0.09(-0.36%) |
Nov 13, 2017 | 24.86 | 25.10 | 24.84 | 24.99 | 50,130 | -0.07(-0.28%) |
Nov 10, 2017 | 25.09 | 25.13 | 24.97 | 25.06 | 68,688 | -0.11(-0.44%) |
Nov 09, 2017 | 25.09 | 25.20 | 24.88 | 25.17 | 43,862 | +0.01(+0.04%) |
Nov 08, 2017 | 25.01 | 25.16 | 24.85 | 25.16 | 72,239 | +0.00(+0.00%) |
Nov 07, 2017 | 25.42 | 25.45 | 24.98 | 25.16 | 52,378 | -0.24(-0.94%) |
Nov 06, 2017 | 25.13 | 25.58 | 25.06 | 25.40 | 113,821 | +0.36(+1.44%) |
Nov 03, 2017 | 24.64 | 25.36 | 24.19 | 25.04 | 112,514 | +0.54(+2.20%) |
Nov 02, 2017 | 24.54 | 24.70 | 24.30 | 24.50 | 40,965 | -0.21(-0.85%) |
Nov 01, 2017 | 24.53 | 24.84 | 24.53 | 24.71 | 41,559 | +0.10(+0.41%) |
Oct 31, 2017 | 24.62 | 24.68 | 24.44 | 24.61 | 38,981 | -0.05(-0.20%) |
Oct 30, 2017 | 24.44 | 24.73 | 24.44 | 24.66 | 41,696 | +0.09(+0.37%) |
Oct 27, 2017 | 24.56 | 24.62 | 24.23 | 24.57 | 73,049 | +0.07(+0.29%) |
Oct 26, 2017 | 24.50 | 24.62 | 24.25 | 24.50 | 88,088 | -0.14(-0.57%) |
Oct 25, 2017 | 24.58 | 24.64 | 24.40 | 24.64 | 49,648 | +0.05(+0.20%) |
Oct 24, 2017 | 24.42 | 24.60 | 24.42 | 24.59 | 47,189 | +0.11(+0.45%) |
Oct 23, 2017 | 24.47 | 24.64 | 24.40 | 24.48 | 45,774 | -0.01(-0.04%) |
Oct 20, 2017 | 24.38 | 24.57 | 24.33 | 24.49 | 98,033 | +0.19(+0.78%) |
Oct 19, 2017 | 24.34 | 24.65 | 24.18 | 24.30 | 122,747 | -0.25(-1.02%) |
Oct 18, 2017 | 24.04 | 24.60 | 24.04 | 24.55 | 139,302 | +0.43(+1.78%) |
Oct 17, 2017 | 24.32 | 24.43 | 24.00 | 24.12 | 150,391 | -0.26(-1.07%) |
Oct 16, 2017 | 24.29 | 24.72 | 24.24 | 24.38 | 118,847 | +0.17(+0.70%) |
Oct 13, 2017 | 24.16 | 24.51 | 24.16 | 24.21 | 210,687 | +0.15(+0.62%) |
Oct 12, 2017 | 23.84 | 24.10 | 23.77 | 24.06 | 121,464 | +0.11(+0.46%) |
Oct 11, 2017 | 23.79 | 24.09 | 23.68 | 23.95 | 96,907 | +0.14(+0.59%) |
Oct 10, 2017 | 23.96 | 24.02 | 23.72 | 23.81 | 95,653 | -0.18(-0.75%) |
Oct 06, 2017 | 23.88 | 24.34 | 23.87 | 23.99 | 89,299 | +0.02(+0.08%) |
Oct 05, 2017 | 23.92 | 24.27 | 23.76 | 23.97 | 122,695 | +0.04(+0.17%) |
Oct 04, 2017 | 23.79 | 24.03 | 23.73 | 23.93 | 84,830 | -0.06(-0.25%) |
Oct 03, 2017 | 24.06 | 24.08 | 23.65 | 23.99 | 120,090 | -0.13(-0.54%) |