Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.32 | 25.32 | 25.32 | 0 | -0.13(-0.52%) | |
Dec 28, 2017 | 25.49 | 25.55 | 25.26 | 25.45 | 167,555 | +0.01(+0.03%) |
Dec 27, 2017 | 25.38 | 25.60 | 25.37 | 25.44 | 238,932 | +0.05(+0.22%) |
Dec 26, 2017 | 25.34 | 25.52 | 25.34 | 25.39 | 102,782 | +0.05(+0.19%) |
Dec 22, 2017 | 25.11 | 25.38 | 25.00 | 25.34 | 231,344 | +0.13(+0.50%) |
Dec 21, 2017 | 25.38 | 25.48 | 25.20 | 25.22 | 232,683 | -0.01(-0.03%) |
Dec 20, 2017 | 25.26 | 25.33 | 25.06 | 25.22 | 344,852 | +0.02(+0.09%) |
Dec 19, 2017 | 25.04 | 25.30 | 25.04 | 25.20 | 330,181 | +0.20(+0.82%) |
Dec 18, 2017 | 24.98 | 25.19 | 24.76 | 25.00 | 460,836 | +0.23(+0.92%) |
Dec 15, 2017 | 25.22 | 25.56 | 24.74 | 24.77 | 813,377 | -0.34(-1.34%) |
Dec 14, 2017 | 25.17 | 25.38 | 24.99 | 25.11 | 534,569 | -0.05(-0.22%) |
Dec 13, 2017 | 24.90 | 25.19 | 24.87 | 25.16 | 349,000 | +0.24(+0.94%) |
Dec 12, 2017 | 25.13 | 25.13 | 24.86 | 24.93 | 374,639 | -0.17(-0.69%) |
Dec 11, 2017 | 25.26 | 25.26 | 24.93 | 25.10 | 276,807 | -0.07(-0.28%) |
Dec 08, 2017 | 24.97 | 25.18 | 24.85 | 25.17 | 462,094 | +0.39(+1.58%) |
Dec 07, 2017 | 24.68 | 24.97 | 24.56 | 24.78 | 307,494 | +0.09(+0.38%) |
Dec 06, 2017 | 24.64 | 24.90 | 24.62 | 24.68 | 285,202 | +0.10(+0.41%) |
Dec 05, 2017 | 24.54 | 24.71 | 24.43 | 24.58 | 325,965 | +0.14(+0.58%) |
Dec 04, 2017 | 25.30 | 25.33 | 24.27 | 24.44 | 881,171 | -0.62(-2.47%) |
Dec 01, 2017 | 25.01 | 25.11 | 24.62 | 25.06 | 498,974 | +0.18(+0.72%) |
Nov 30, 2017 | 24.99 | 25.01 | 24.73 | 24.88 | 703,681 | -0.02(-0.09%) |
Nov 29, 2017 | 25.03 | 25.10 | 24.77 | 24.90 | 607,917 | -0.09(-0.34%) |
Nov 28, 2017 | 24.58 | 25.08 | 24.58 | 24.99 | 471,308 | +0.36(+1.46%) |
Nov 27, 2017 | 24.73 | 24.94 | 24.52 | 24.63 | 389,196 | -0.01(-0.03%) |
Nov 24, 2017 | 24.68 | 24.75 | 24.57 | 24.64 | 171,602 | +0.05(+0.19%) |
Nov 22, 2017 | 24.47 | 24.71 | 24.43 | 24.59 | 462,228 | +0.05(+0.22%) |
Nov 21, 2017 | 24.41 | 24.57 | 24.36 | 24.53 | 797,720 | +0.11(+0.45%) |
Nov 20, 2017 | 23.98 | 24.43 | 23.95 | 24.43 | 593,831 | +0.43(+1.80%) |
Nov 17, 2017 | 23.94 | 23.99 | 23.66 | 23.99 | 559,006 | +0.18(+0.76%) |
Nov 16, 2017 | 23.46 | 23.81 | 23.45 | 23.81 | 339,936 | +0.35(+1.50%) |
Nov 15, 2017 | 23.45 | 23.64 | 23.30 | 23.46 | 414,685 | +0.04(+0.18%) |
Nov 14, 2017 | 23.47 | 23.61 | 23.33 | 23.42 | 386,124 | -0.06(-0.27%) |
Nov 13, 2017 | 23.54 | 23.58 | 23.39 | 23.48 | 312,611 | -0.05(-0.23%) |
Nov 10, 2017 | 23.33 | 23.58 | 23.25 | 23.54 | 341,746 | +0.21(+0.90%) |
Nov 09, 2017 | 23.05 | 23.41 | 23.02 | 23.33 | 473,356 | +0.20(+0.88%) |
Nov 08, 2017 | 23.05 | 23.40 | 23.05 | 23.12 | 945,133 | +0.08(+0.34%) |
Nov 07, 2017 | 22.79 | 23.18 | 22.72 | 23.05 | 731,328 | +0.18(+0.78%) |
Nov 06, 2017 | 22.63 | 22.88 | 22.56 | 22.87 | 1,106,383 | +0.33(+1.49%) |
Nov 03, 2017 | 21.85 | 22.63 | 21.84 | 22.53 | 1,517,237 | -0.19(-0.82%) |
Nov 02, 2017 | 22.63 | 22.93 | 21.71 | 22.72 | 2,304,621 | -0.09(-0.38%) |
Nov 01, 2017 | 23.78 | 23.95 | 22.71 | 22.80 | 1,893,847 | -1.01(-4.25%) |
Oct 31, 2017 | 24.14 | 24.16 | 23.81 | 23.82 | 417,166 | -0.35(-1.45%) |
Oct 30, 2017 | 24.13 | 24.19 | 24.05 | 24.17 | 261,389 | -0.02(-0.06%) |
Oct 27, 2017 | 24.10 | 24.18 | 23.89 | 24.18 | 333,809 | +0.09(+0.39%) |
Oct 26, 2017 | 24.33 | 24.33 | 23.88 | 24.09 | 536,481 | -0.19(-0.77%) |
Oct 25, 2017 | 24.48 | 24.56 | 24.05 | 24.28 | 406,132 | -0.23(-0.95%) |
Oct 24, 2017 | 24.52 | 24.60 | 24.38 | 24.51 | 409,213 | +0.02(+0.10%) |
Oct 23, 2017 | 24.80 | 25.02 | 24.47 | 24.49 | 524,628 | -0.17(-0.69%) |
Oct 20, 2017 | 24.41 | 24.73 | 24.35 | 24.66 | 317,668 | +0.23(+0.96%) |
Oct 19, 2017 | 24.43 | 24.49 | 24.33 | 24.42 | 410,433 | -0.01(-0.03%) |
Oct 18, 2017 | 24.20 | 24.48 | 24.20 | 24.43 | 322,761 | +0.30(+1.23%) |
Oct 17, 2017 | 24.11 | 24.22 | 24.07 | 24.14 | 362,752 | +0.03(+0.13%) |
Oct 16, 2017 | 24.05 | 24.19 | 23.93 | 24.10 | 394,103 | -0.03(-0.13%) |
Oct 13, 2017 | 24.14 | 24.35 | 23.91 | 24.14 | 493,885 | +0.00(+0.00%) |
Oct 12, 2017 | 24.17 | 24.24 | 24.10 | 24.14 | 748,876 | -0.07(-0.29%) |
Oct 11, 2017 | 23.95 | 24.26 | 23.88 | 24.21 | 498,491 | +0.26(+1.07%) |
Oct 10, 2017 | 24.00 | 24.16 | 23.44 | 23.95 | 1,231,931 | +0.12(+0.49%) |
Oct 09, 2017 | 24.59 | 24.59 | 23.50 | 23.83 | 908,359 | -0.70(-2.86%) |
Oct 06, 2017 | 24.42 | 24.61 | 24.33 | 24.53 | 324,463 | +0.09(+0.35%) |
Oct 05, 2017 | 24.69 | 24.77 | 24.33 | 24.45 | 447,167 | -0.23(-0.95%) |
Oct 04, 2017 | 24.56 | 24.77 | 24.45 | 24.68 | 419,020 | +0.13(+0.54%) |
Oct 03, 2017 | 24.50 | 24.68 | 24.32 | 24.55 | 393,465 | +0.08(+0.32%) |