Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.96 | 24.96 | 24.96 | 0 | -0.33(-1.32%) | |
Dec 28, 2017 | 24.41 | 25.35 | 24.24 | 25.30 | 24,467 | +0.84(+3.42%) |
Dec 27, 2017 | 24.52 | 24.96 | 24.41 | 24.46 | 23,880 | -0.11(-0.45%) |
Dec 26, 2017 | 24.96 | 24.96 | 24.24 | 24.57 | 22,899 | -0.39(-1.56%) |
Dec 22, 2017 | 25.07 | 25.44 | 24.80 | 24.96 | 27,292 | +0.06(+0.22%) |
Dec 21, 2017 | 24.63 | 25.91 | 24.52 | 24.91 | 41,620 | +0.50(+2.05%) |
Dec 20, 2017 | 24.80 | 24.96 | 24.29 | 24.41 | 24,461 | -0.45(-1.79%) |
Dec 19, 2017 | 25.74 | 26.02 | 24.57 | 24.85 | 42,122 | -0.72(-2.83%) |
Dec 18, 2017 | 26.02 | 26.13 | 24.85 | 25.58 | 138,269 | -0.28(-1.08%) |
Dec 15, 2017 | 25.52 | 26.24 | 25.07 | 25.85 | 174,676 | +0.61(+2.43%) |
Dec 14, 2017 | 25.35 | 25.91 | 25.07 | 25.24 | 125,985 | +0.11(+0.44%) |
Dec 13, 2017 | 25.35 | 25.35 | 25.07 | 25.13 | 94,126 | -0.39(-1.53%) |
Dec 12, 2017 | 24.52 | 25.63 | 24.41 | 25.52 | 184,193 | +1.06(+4.33%) |
Dec 11, 2017 | 23.90 | 24.57 | 23.79 | 24.46 | 78,570 | +0.50(+2.09%) |
Dec 08, 2017 | 24.18 | 24.18 | 23.63 | 23.96 | 23,019 | -0.06(-0.23%) |
Dec 07, 2017 | 24.02 | 24.41 | 23.68 | 24.02 | 31,514 | +0.11(+0.47%) |
Dec 06, 2017 | 24.24 | 24.41 | 23.85 | 23.90 | 34,418 | -0.33(-1.38%) |
Dec 05, 2017 | 24.57 | 24.80 | 24.24 | 24.24 | 30,358 | -0.45(-1.81%) |
Dec 04, 2017 | 23.96 | 25.07 | 23.96 | 24.68 | 126,977 | +0.84(+3.50%) |
Dec 01, 2017 | 24.35 | 24.63 | 23.29 | 23.85 | 260,099 | -0.50(-2.06%) |
Nov 30, 2017 | 24.52 | 24.63 | 24.29 | 24.35 | 43,099 | -0.11(-0.46%) |
Nov 29, 2017 | 24.46 | 24.52 | 24.29 | 24.46 | 18,154 | -0.11(-0.45%) |
Nov 28, 2017 | 24.52 | 24.80 | 24.18 | 24.57 | 59,267 | +0.00(+0.00%) |
Nov 27, 2017 | 24.46 | 24.74 | 24.29 | 24.57 | 77,569 | +0.11(+0.46%) |
Nov 24, 2017 | 24.52 | 24.71 | 24.35 | 24.46 | 31,206 | +0.06(+0.23%) |
Nov 22, 2017 | 24.63 | 24.80 | 24.41 | 24.41 | 26,288 | -0.11(-0.45%) |
Nov 21, 2017 | 24.41 | 25.07 | 24.40 | 24.52 | 50,933 | +0.00(+0.00%) |
Nov 20, 2017 | 24.63 | 24.96 | 24.24 | 24.52 | 71,617 | +0.00(+0.00%) |
Nov 17, 2017 | 24.29 | 25.19 | 24.18 | 24.52 | 114,529 | +0.06(+0.23%) |
Nov 16, 2017 | 24.68 | 25.07 | 24.18 | 24.46 | 34,955 | -0.22(-0.90%) |
Nov 15, 2017 | 23.96 | 24.91 | 23.51 | 24.68 | 37,914 | +0.33(+1.37%) |
Nov 14, 2017 | 24.35 | 24.80 | 24.02 | 24.35 | 48,361 | -0.28(-1.13%) |
Nov 13, 2017 | 24.74 | 24.96 | 24.35 | 24.63 | 26,754 | -0.11(-0.45%) |
Nov 10, 2017 | 25.58 | 25.58 | 24.29 | 24.74 | 33,413 | -0.33(-1.33%) |
Nov 09, 2017 | 24.74 | 25.19 | 24.29 | 25.07 | 56,267 | +0.06(+0.22%) |
Nov 08, 2017 | 25.30 | 25.41 | 24.57 | 25.02 | 37,932 | -0.22(-0.88%) |
Nov 07, 2017 | 26.19 | 26.41 | 25.13 | 25.24 | 96,939 | -0.50(-1.95%) |
Nov 06, 2017 | 24.96 | 26.56 | 24.80 | 25.74 | 147,468 | +1.06(+4.29%) |
Nov 03, 2017 | 25.07 | 25.69 | 24.35 | 24.68 | 102,304 | -0.61(-2.42%) |
Nov 02, 2017 | 25.07 | 25.69 | 24.57 | 25.30 | 55,596 | +0.33(+1.34%) |
Nov 01, 2017 | 26.13 | 26.13 | 24.81 | 24.96 | 133,716 | -1.23(-4.68%) |
Oct 31, 2017 | 26.19 | 26.41 | 25.74 | 26.19 | 36,126 | +0.22(+0.86%) |
Oct 30, 2017 | 26.52 | 26.58 | 25.85 | 25.97 | 34,896 | -0.50(-1.89%) |
Oct 27, 2017 | 25.97 | 26.63 | 25.63 | 26.47 | 30,464 | +0.39(+1.50%) |
Oct 26, 2017 | 26.08 | 26.41 | 25.74 | 26.08 | 31,450 | +0.06(+0.21%) |
Oct 25, 2017 | 25.85 | 26.24 | 25.36 | 26.02 | 33,225 | +0.17(+0.65%) |
Oct 24, 2017 | 26.02 | 26.52 | 25.58 | 25.85 | 62,255 | +0.17(+0.65%) |
Oct 23, 2017 | 26.19 | 26.58 | 25.41 | 25.69 | 69,688 | -0.33(-1.29%) |
Oct 20, 2017 | 26.02 | 26.58 | 25.69 | 26.02 | 50,485 | +0.39(+1.52%) |
Oct 19, 2017 | 25.58 | 25.85 | 24.96 | 25.63 | 29,643 | +0.06(+0.22%) |
Oct 18, 2017 | 26.02 | 26.02 | 25.41 | 25.58 | 20,629 | -0.39(-1.50%) |
Oct 17, 2017 | 26.08 | 26.13 | 25.69 | 25.97 | 34,491 | +0.06(+0.21%) |
Oct 16, 2017 | 25.74 | 26.19 | 25.69 | 25.91 | 36,807 | +0.39(+1.53%) |
Oct 13, 2017 | 25.46 | 25.63 | 25.13 | 25.52 | 22,946 | +0.11(+0.44%) |
Oct 12, 2017 | 25.46 | 25.69 | 25.07 | 25.41 | 28,426 | -0.11(-0.44%) |
Oct 11, 2017 | 25.74 | 25.97 | 25.13 | 25.52 | 33,727 | -0.17(-0.65%) |
Oct 10, 2017 | 25.85 | 26.19 | 25.41 | 25.69 | 40,277 | +0.33(+1.32%) |
Oct 09, 2017 | 25.97 | 26.30 | 25.19 | 25.35 | 29,731 | -0.39(-1.52%) |
Oct 06, 2017 | 25.85 | 26.02 | 25.46 | 25.74 | 24,689 | -0.06(-0.22%) |
Oct 05, 2017 | 25.19 | 25.88 | 25.02 | 25.80 | 31,652 | +0.50(+1.98%) |
Oct 04, 2017 | 26.19 | 26.19 | 25.07 | 25.30 | 34,909 | -0.89(-3.40%) |
Oct 03, 2017 | 24.57 | 26.19 | 24.40 | 26.19 | 45,289 | +1.84(+7.55%) |