Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.58 | 24.58 | 24.58 | 0 | -0.19(-0.75%) | |
Dec 28, 2017 | 24.85 | 24.87 | 24.67 | 24.76 | 395,274 | -0.05(-0.20%) |
Dec 27, 2017 | 24.85 | 24.87 | 24.71 | 24.81 | 264,553 | +0.07(+0.30%) |
Dec 26, 2017 | 24.71 | 24.84 | 24.64 | 24.74 | 211,326 | -0.02(-0.10%) |
Dec 22, 2017 | 24.71 | 24.85 | 24.67 | 24.76 | 223,151 | +0.13(+0.52%) |
Dec 21, 2017 | 24.53 | 24.73 | 24.51 | 24.63 | 267,394 | +0.15(+0.63%) |
Dec 20, 2017 | 24.49 | 24.61 | 24.37 | 24.48 | 327,040 | +0.03(+0.13%) |
Dec 19, 2017 | 24.86 | 24.89 | 24.43 | 24.45 | 532,731 | -0.38(-1.51%) |
Dec 18, 2017 | 25.07 | 25.10 | 24.77 | 24.83 | 430,962 | -0.06(-0.26%) |
Dec 15, 2017 | 24.91 | 24.96 | 24.75 | 24.89 | 502,570 | +0.09(+0.37%) |
Dec 14, 2017 | 24.85 | 24.93 | 24.74 | 24.80 | 319,198 | +0.01(+0.05%) |
Dec 13, 2017 | 24.62 | 24.92 | 24.57 | 24.79 | 483,442 | +0.17(+0.67%) |
Dec 12, 2017 | 24.76 | 24.80 | 24.60 | 24.62 | 255,312 | -0.14(-0.57%) |
Dec 11, 2017 | 24.74 | 24.88 | 24.67 | 24.76 | 289,795 | +0.02(+0.07%) |
Dec 08, 2017 | 24.68 | 24.77 | 24.59 | 24.74 | 357,172 | +0.13(+0.55%) |
Dec 07, 2017 | 24.57 | 24.68 | 24.54 | 24.61 | 446,749 | +0.04(+0.15%) |
Dec 06, 2017 | 24.46 | 24.69 | 24.44 | 24.57 | 322,609 | +0.17(+0.68%) |
Dec 05, 2017 | 24.55 | 24.58 | 24.37 | 24.41 | 329,709 | -0.04(-0.15%) |
Dec 04, 2017 | 24.65 | 24.68 | 24.34 | 24.44 | 485,563 | -0.09(-0.37%) |
Dec 01, 2017 | 24.69 | 24.73 | 24.48 | 24.54 | 450,590 | -0.14(-0.57%) |
Nov 30, 2017 | 24.80 | 24.88 | 24.62 | 24.68 | 336,379 | -0.07(-0.30%) |
Nov 29, 2017 | 24.80 | 24.92 | 24.71 | 24.75 | 195,099 | -0.06(-0.22%) |
Nov 28, 2017 | 24.80 | 24.84 | 24.71 | 24.80 | 214,060 | +0.01(+0.03%) |
Nov 27, 2017 | 24.73 | 24.87 | 24.65 | 24.80 | 368,224 | +0.08(+0.32%) |
Nov 24, 2017 | 24.74 | 24.87 | 24.66 | 24.72 | 137,860 | +0.02(+0.07%) |
Nov 22, 2017 | 24.78 | 24.86 | 24.62 | 24.70 | 241,976 | -0.08(-0.32%) |
Nov 21, 2017 | 24.89 | 24.89 | 24.76 | 24.78 | 315,637 | -0.07(-0.27%) |
Nov 20, 2017 | 25.07 | 25.07 | 24.79 | 24.85 | 365,367 | -0.13(-0.54%) |
Nov 17, 2017 | 24.70 | 24.99 | 24.61 | 24.98 | 459,029 | +0.28(+1.13%) |
Nov 16, 2017 | 24.76 | 24.88 | 24.65 | 24.70 | 303,058 | +0.13(+0.52%) |
Nov 15, 2017 | 24.65 | 24.71 | 24.47 | 24.57 | 392,510 | -0.20(-0.81%) |
Nov 14, 2017 | 24.67 | 24.82 | 24.60 | 24.78 | 287,939 | +0.12(+0.49%) |
Nov 13, 2017 | 24.60 | 24.79 | 24.59 | 24.65 | 346,254 | -0.13(-0.52%) |
Nov 10, 2017 | 24.96 | 25.08 | 24.56 | 24.78 | 392,622 | -0.24(-0.95%) |
Nov 09, 2017 | 25.35 | 25.38 | 25.00 | 25.02 | 372,499 | -0.27(-1.08%) |
Nov 08, 2017 | 25.27 | 25.34 | 25.12 | 25.29 | 344,019 | +0.05(+0.22%) |
Nov 07, 2017 | 25.44 | 25.44 | 25.16 | 25.24 | 330,939 | +0.22(+0.88%) |
Nov 06, 2017 | 25.02 | 25.09 | 24.95 | 25.02 | 346,586 | +0.09(+0.34%) |
Nov 03, 2017 | 24.47 | 24.99 | 24.45 | 24.93 | 370,165 | +0.52(+2.14%) |
Nov 02, 2017 | 24.53 | 24.53 | 24.21 | 24.41 | 418,178 | +0.01(+0.05%) |
Nov 01, 2017 | 24.50 | 24.50 | 24.36 | 24.40 | 180,491 | -0.05(-0.22%) |
Oct 31, 2017 | 24.54 | 24.64 | 24.40 | 24.45 | 395,986 | -0.16(-0.64%) |
Oct 30, 2017 | 24.61 | 24.70 | 24.57 | 24.61 | 230,978 | +0.08(+0.32%) |
Oct 27, 2017 | 24.35 | 24.58 | 24.29 | 24.53 | 207,012 | +0.21(+0.85%) |
Oct 26, 2017 | 24.26 | 24.40 | 24.22 | 24.32 | 255,432 | +0.06(+0.25%) |
Oct 25, 2017 | 24.60 | 24.62 | 24.17 | 24.26 | 404,909 | -0.32(-1.31%) |
Oct 24, 2017 | 24.71 | 24.74 | 24.54 | 24.59 | 253,331 | -0.01(-0.02%) |
Oct 23, 2017 | 24.72 | 24.72 | 24.59 | 24.59 | 253,262 | -0.05(-0.22%) |
Oct 20, 2017 | 24.57 | 24.67 | 24.53 | 24.65 | 344,669 | +0.15(+0.60%) |
Oct 19, 2017 | 24.44 | 24.53 | 24.32 | 24.50 | 241,332 | +0.05(+0.20%) |
Oct 18, 2017 | 24.31 | 24.48 | 24.30 | 24.45 | 333,707 | +0.18(+0.72%) |
Oct 17, 2017 | 24.39 | 24.39 | 24.19 | 24.28 | 277,275 | -0.06(-0.25%) |
Oct 16, 2017 | 24.17 | 24.36 | 24.17 | 24.34 | 318,077 | +0.16(+0.65%) |
Oct 13, 2017 | 24.12 | 24.19 | 24.06 | 24.18 | 315,911 | +0.10(+0.40%) |
Oct 12, 2017 | 24.05 | 24.30 | 24.05 | 24.08 | 377,740 | +0.02(+0.08%) |
Oct 11, 2017 | 24.19 | 24.22 | 24.01 | 24.06 | 305,676 | -0.11(-0.45%) |
Oct 10, 2017 | 24.21 | 24.23 | 24.14 | 24.17 | 316,888 | -0.04(-0.15%) |
Oct 09, 2017 | 24.23 | 24.26 | 24.16 | 24.21 | 204,531 | +0.01(+0.05%) |
Oct 06, 2017 | 24.22 | 24.26 | 24.14 | 24.20 | 238,621 | -0.01(-0.05%) |
Oct 05, 2017 | 24.26 | 24.26 | 24.08 | 24.21 | 276,270 | -0.02(-0.10%) |
Oct 04, 2017 | 24.23 | 24.28 | 24.16 | 24.23 | 279,637 | +0.02(+0.10%) |
Oct 03, 2017 | 24.13 | 24.24 | 24.08 | 24.21 | 289,661 | +0.10(+0.40%) |