Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.97 | 24.97 | 24.97 | 0 | -0.68(-2.65%) | |
Dec 28, 2017 | 25.60 | 25.74 | 25.31 | 25.65 | 75,408 | +0.09(+0.34%) |
Dec 27, 2017 | 25.66 | 26.04 | 25.46 | 25.56 | 37,753 | -0.10(-0.38%) |
Dec 26, 2017 | 25.70 | 25.80 | 25.31 | 25.66 | 54,475 | -0.10(-0.38%) |
Dec 22, 2017 | 26.04 | 26.04 | 25.56 | 25.75 | 35,948 | -0.29(-1.12%) |
Dec 21, 2017 | 25.95 | 26.19 | 25.90 | 26.04 | 74,890 | +0.10(+0.37%) |
Dec 20, 2017 | 26.24 | 26.29 | 25.90 | 25.95 | 40,355 | -0.10(-0.37%) |
Dec 19, 2017 | 26.43 | 26.50 | 25.75 | 26.04 | 96,073 | -0.34(-1.28%) |
Dec 18, 2017 | 25.56 | 26.58 | 25.56 | 26.38 | 74,809 | +1.02(+4.01%) |
Dec 15, 2017 | 24.78 | 25.75 | 24.78 | 25.37 | 574,156 | +0.73(+2.95%) |
Dec 14, 2017 | 24.98 | 25.41 | 24.45 | 24.64 | 90,998 | -0.34(-1.36%) |
Dec 13, 2017 | 24.83 | 25.37 | 24.74 | 24.98 | 84,293 | +0.10(+0.39%) |
Dec 12, 2017 | 25.07 | 25.22 | 24.83 | 24.88 | 50,494 | -0.10(-0.39%) |
Dec 11, 2017 | 25.41 | 25.53 | 24.98 | 24.98 | 76,984 | -0.34(-1.34%) |
Dec 08, 2017 | 25.66 | 25.70 | 25.27 | 25.32 | 37,492 | -0.15(-0.57%) |
Dec 07, 2017 | 25.37 | 25.80 | 25.27 | 25.46 | 70,676 | +0.10(+0.38%) |
Dec 06, 2017 | 25.37 | 25.70 | 25.32 | 25.37 | 77,025 | -0.19(-0.76%) |
Dec 05, 2017 | 25.95 | 26.19 | 25.32 | 25.56 | 63,898 | -0.39(-1.49%) |
Dec 04, 2017 | 26.53 | 26.53 | 25.90 | 25.95 | 61,167 | -0.24(-0.92%) |
Dec 01, 2017 | 26.48 | 26.48 | 25.56 | 26.19 | 82,461 | -0.19(-0.73%) |
Nov 30, 2017 | 27.20 | 27.30 | 26.24 | 26.38 | 88,926 | -0.68(-2.50%) |
Nov 29, 2017 | 27.30 | 27.45 | 26.87 | 27.06 | 76,670 | -0.29(-1.06%) |
Nov 28, 2017 | 26.72 | 27.35 | 26.48 | 27.35 | 69,015 | +0.68(+2.54%) |
Nov 27, 2017 | 26.72 | 26.82 | 26.38 | 26.67 | 61,535 | -0.05(-0.18%) |
Nov 24, 2017 | 26.67 | 26.82 | 26.19 | 26.72 | 36,359 | +0.05(+0.18%) |
Nov 22, 2017 | 27.11 | 27.16 | 26.58 | 26.67 | 57,026 | -0.48(-1.78%) |
Nov 21, 2017 | 26.77 | 27.40 | 26.62 | 27.16 | 127,681 | +0.44(+1.63%) |
Nov 20, 2017 | 25.80 | 26.77 | 25.66 | 26.72 | 93,169 | +0.97(+3.76%) |
Nov 17, 2017 | 25.70 | 25.99 | 25.27 | 25.75 | 61,147 | -0.15(-0.56%) |
Nov 16, 2017 | 25.17 | 26.04 | 25.17 | 25.90 | 75,982 | +0.87(+3.48%) |
Nov 15, 2017 | 24.93 | 25.41 | 24.83 | 25.03 | 58,597 | -0.24(-0.96%) |
Nov 14, 2017 | 24.98 | 25.37 | 24.98 | 25.27 | 90,396 | +0.15(+0.58%) |
Nov 13, 2017 | 25.27 | 25.46 | 25.07 | 25.12 | 56,003 | -0.24(-0.95%) |
Nov 10, 2017 | 25.22 | 25.61 | 25.17 | 25.37 | 42,535 | +0.00(+0.00%) |
Nov 09, 2017 | 25.22 | 25.51 | 24.78 | 25.37 | 63,069 | -0.10(-0.38%) |
Nov 08, 2017 | 24.83 | 25.51 | 24.74 | 25.46 | 142,027 | +0.34(+1.35%) |
Nov 07, 2017 | 25.90 | 26.14 | 25.03 | 25.12 | 91,040 | -0.92(-3.53%) |
Nov 06, 2017 | 25.80 | 26.09 | 25.66 | 26.04 | 42,069 | +0.24(+0.94%) |
Nov 03, 2017 | 26.29 | 26.53 | 25.70 | 25.80 | 45,787 | -0.48(-1.84%) |
Nov 02, 2017 | 26.33 | 26.38 | 26.04 | 26.29 | 53,230 | +0.05(+0.18%) |
Nov 01, 2017 | 26.67 | 26.67 | 25.70 | 26.24 | 74,507 | -0.10(-0.37%) |
Oct 31, 2017 | 25.61 | 26.58 | 25.56 | 26.33 | 102,787 | +0.97(+3.82%) |
Oct 30, 2017 | 25.80 | 25.80 | 25.32 | 25.37 | 69,929 | -0.58(-2.24%) |
Oct 27, 2017 | 25.51 | 25.99 | 24.98 | 25.95 | 61,456 | +0.53(+2.10%) |
Oct 26, 2017 | 25.17 | 25.46 | 24.83 | 25.41 | 58,204 | +0.87(+3.55%) |
Oct 25, 2017 | 24.49 | 24.78 | 24.25 | 24.54 | 67,986 | -0.10(-0.39%) |
Oct 24, 2017 | 24.45 | 24.78 | 24.40 | 24.64 | 52,103 | +0.19(+0.79%) |
Oct 23, 2017 | 24.69 | 24.69 | 24.30 | 24.45 | 40,656 | -0.19(-0.79%) |
Oct 20, 2017 | 24.98 | 25.03 | 24.59 | 24.64 | 38,163 | -0.10(-0.39%) |
Oct 19, 2017 | 24.74 | 24.78 | 24.25 | 24.74 | 31,764 | -0.15(-0.58%) |
Oct 18, 2017 | 24.98 | 25.12 | 24.74 | 24.88 | 54,624 | +0.15(+0.59%) |
Oct 17, 2017 | 24.88 | 25.03 | 24.59 | 24.74 | 43,079 | -0.19(-0.78%) |
Oct 16, 2017 | 24.88 | 25.12 | 24.64 | 24.93 | 40,791 | +0.10(+0.39%) |
Oct 13, 2017 | 24.98 | 25.03 | 24.49 | 24.83 | 52,132 | -0.05(-0.19%) |
Oct 12, 2017 | 24.83 | 24.98 | 24.59 | 24.88 | 52,990 | +0.05(+0.19%) |
Oct 11, 2017 | 24.64 | 24.98 | 24.64 | 24.83 | 59,194 | +0.15(+0.59%) |
Oct 10, 2017 | 24.74 | 24.83 | 24.45 | 24.69 | 112,033 | +0.00(+0.00%) |
Oct 09, 2017 | 24.69 | 25.07 | 24.40 | 24.69 | 70,046 | +0.10(+0.39%) |
Oct 06, 2017 | 24.59 | 24.69 | 24.35 | 24.59 | 80,942 | -0.15(-0.59%) |
Oct 05, 2017 | 24.83 | 24.83 | 24.49 | 24.74 | 48,514 | +0.05(+0.20%) |
Oct 04, 2017 | 24.45 | 24.88 | 24.40 | 24.69 | 77,357 | +0.19(+0.79%) |
Oct 03, 2017 | 24.11 | 24.54 | 23.72 | 24.49 | 95,459 | +0.29(+1.20%) |