Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.11 | 25.11 | 25.11 | 0 | -0.41(-1.61%) | |
Dec 28, 2017 | 25.74 | 25.75 | 25.41 | 25.52 | 21,328 | -0.22(-0.85%) |
Dec 27, 2017 | 25.26 | 25.74 | 25.26 | 25.74 | 13,217 | +0.47(+1.86%) |
Dec 26, 2017 | 25.33 | 25.65 | 24.93 | 25.27 | 25,320 | -0.08(-0.32%) |
Dec 22, 2017 | 25.31 | 25.54 | 25.00 | 25.35 | 10,894 | +0.16(+0.64%) |
Dec 21, 2017 | 25.00 | 25.40 | 24.80 | 25.19 | 15,672 | +0.19(+0.76%) |
Dec 20, 2017 | 24.65 | 25.36 | 24.52 | 25.00 | 29,058 | +0.34(+1.38%) |
Dec 19, 2017 | 25.10 | 25.10 | 24.57 | 24.66 | 37,743 | -0.75(-2.95%) |
Dec 18, 2017 | 25.44 | 25.65 | 25.32 | 25.41 | 19,165 | +0.10(+0.40%) |
Dec 15, 2017 | 25.43 | 25.64 | 25.31 | 25.31 | 19,651 | -0.18(-0.71%) |
Dec 14, 2017 | 25.48 | 25.50 | 25.21 | 25.49 | 16,207 | +0.02(+0.08%) |
Dec 13, 2017 | 25.23 | 25.86 | 25.23 | 25.47 | 25,737 | +0.11(+0.43%) |
Dec 12, 2017 | 25.60 | 25.75 | 25.22 | 25.36 | 9,611 | -0.24(-0.94%) |
Dec 11, 2017 | 25.22 | 25.68 | 25.10 | 25.60 | 43,649 | +0.35(+1.39%) |
Dec 08, 2017 | 25.63 | 25.63 | 25.21 | 25.25 | 4,739 | -0.64(-2.47%) |
Dec 07, 2017 | 25.63 | 25.89 | 25.17 | 25.89 | 8,552 | +0.12(+0.47%) |
Dec 06, 2017 | 25.69 | 25.86 | 25.52 | 25.77 | 6,609 | +0.11(+0.43%) |
Dec 05, 2017 | 25.98 | 25.98 | 25.60 | 25.66 | 8,143 | -0.59(-2.25%) |
Dec 04, 2017 | 26.30 | 26.30 | 25.81 | 26.25 | 11,683 | +0.08(+0.31%) |
Dec 01, 2017 | 26.00 | 26.26 | 25.80 | 26.17 | 28,866 | +0.17(+0.65%) |
Nov 30, 2017 | 25.83 | 26.00 | 25.49 | 26.00 | 26,336 | +0.17(+0.66%) |
Nov 29, 2017 | 25.69 | 25.90 | 25.65 | 25.83 | 10,456 | +0.21(+0.82%) |
Nov 28, 2017 | 25.45 | 25.90 | 25.33 | 25.62 | 19,951 | +0.19(+0.75%) |
Nov 27, 2017 | 25.21 | 25.50 | 24.98 | 25.43 | 17,750 | +0.17(+0.67%) |
Nov 24, 2017 | 25.39 | 25.48 | 24.96 | 25.26 | 9,869 | -0.24(-0.94%) |
Nov 22, 2017 | 25.51 | 25.83 | 24.96 | 25.50 | 6,876 | +0.00(+0.00%) |
Nov 21, 2017 | 25.59 | 25.90 | 25.50 | 25.50 | 16,492 | +0.01(+0.04%) |
Nov 20, 2017 | 25.29 | 25.50 | 25.25 | 25.49 | 14,943 | +0.45(+1.80%) |
Nov 17, 2017 | 24.77 | 25.41 | 24.75 | 25.04 | 12,801 | +0.22(+0.89%) |
Nov 16, 2017 | 24.50 | 24.83 | 24.48 | 24.82 | 17,068 | +0.37(+1.51%) |
Nov 15, 2017 | 24.29 | 24.76 | 24.00 | 24.45 | 14,466 | +0.05(+0.20%) |
Nov 14, 2017 | 24.25 | 24.43 | 23.93 | 24.40 | 18,911 | +0.09(+0.37%) |
Nov 13, 2017 | 24.65 | 24.65 | 24.26 | 24.31 | 12,834 | -0.38(-1.54%) |
Nov 10, 2017 | 24.36 | 24.79 | 24.10 | 24.69 | 13,252 | +0.21(+0.86%) |
Nov 09, 2017 | 24.50 | 24.52 | 24.17 | 24.48 | 8,744 | -0.21(-0.85%) |
Nov 08, 2017 | 24.23 | 24.70 | 24.05 | 24.69 | 16,088 | +0.53(+2.19%) |
Nov 07, 2017 | 24.35 | 24.50 | 24.02 | 24.16 | 35,028 | -0.69(-2.78%) |
Nov 06, 2017 | 24.83 | 24.85 | 24.02 | 24.85 | 18,509 | +0.31(+1.26%) |
Nov 03, 2017 | 24.87 | 24.87 | 24.17 | 24.54 | 13,932 | -0.96(-3.76%) |
Nov 02, 2017 | 25.39 | 25.99 | 25.06 | 25.50 | 20,206 | +0.20(+0.79%) |
Nov 01, 2017 | 25.72 | 25.72 | 25.10 | 25.30 | 2,904 | +0.21(+0.84%) |
Oct 31, 2017 | 25.13 | 25.40 | 24.72 | 25.09 | 12,468 | -0.04(-0.16%) |
Oct 30, 2017 | 25.00 | 25.29 | 24.71 | 25.13 | 16,003 | +0.08(+0.32%) |
Oct 27, 2017 | 25.40 | 25.40 | 24.86 | 25.05 | 10,303 | -0.35(-1.38%) |
Oct 26, 2017 | 25.38 | 25.99 | 25.15 | 25.40 | 18,216 | +0.03(+0.12%) |
Oct 25, 2017 | 25.25 | 25.37 | 24.84 | 25.37 | 25,512 | +0.05(+0.18%) |
Oct 24, 2017 | 25.74 | 25.74 | 25.30 | 25.32 | 7,028 | -0.66(-2.52%) |
Oct 23, 2017 | 25.65 | 26.00 | 25.26 | 25.98 | 12,830 | +0.28(+1.09%) |
Oct 20, 2017 | 25.20 | 25.70 | 25.18 | 25.70 | 14,483 | +0.40(+1.58%) |
Oct 19, 2017 | 25.35 | 25.39 | 24.99 | 25.30 | 6,096 | +0.00(+0.00%) |
Oct 18, 2017 | 25.15 | 25.47 | 24.61 | 25.30 | 6,385 | +0.30(+1.20%) |
Oct 17, 2017 | 25.25 | 25.65 | 25.00 | 25.00 | 13,589 | -0.25(-0.99%) |
Oct 16, 2017 | 25.48 | 25.80 | 25.11 | 25.25 | 37,011 | -0.55(-2.13%) |
Oct 13, 2017 | 25.44 | 25.95 | 25.00 | 25.80 | 38,657 | +0.07(+0.27%) |
Oct 12, 2017 | 25.50 | 25.74 | 25.05 | 25.73 | 40,221 | +0.13(+0.51%) |
Oct 11, 2017 | 25.40 | 25.72 | 24.92 | 25.60 | 25,629 | +0.19(+0.75%) |
Oct 10, 2017 | 25.50 | 25.50 | 25.40 | 25.41 | 4,765 | -0.09(-0.35%) |
Oct 09, 2017 | 25.50 | 25.73 | 25.50 | 25.50 | 4,537 | +0.22(+0.87%) |
Oct 06, 2017 | 25.50 | 25.50 | 25.27 | 25.28 | 4,648 | -0.13(-0.51%) |
Oct 05, 2017 | 25.19 | 25.68 | 25.06 | 25.41 | 28,350 | +0.25(+0.99%) |
Oct 04, 2017 | 25.00 | 25.74 | 24.96 | 25.16 | 12,827 | +0.11(+0.44%) |
Oct 03, 2017 | 25.21 | 25.40 | 25.01 | 25.05 | 13,019 | +0.04(+0.16%) |