Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.96 | 25.96 | 25.96 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 25.97 | 25.97 | 25.94 | 25.95 | 2,102,582 | -0.02(-0.07%) |
Dec 27, 2017 | 25.96 | 25.96 | 25.94 | 25.96 | 1,960,509 | +0.04(+0.16%) |
Dec 26, 2017 | 25.93 | 25.95 | 25.91 | 25.92 | 826,002 | -0.02(-0.07%) |
Dec 22, 2017 | 25.91 | 25.95 | 25.91 | 25.94 | 1,464,450 | +0.03(+0.10%) |
Dec 21, 2017 | 25.93 | 25.95 | 25.91 | 25.91 | 1,975,378 | -0.03(-0.10%) |
Dec 20, 2017 | 25.92 | 25.96 | 25.91 | 25.94 | 906,466 | -0.01(-0.03%) |
Dec 19, 2017 | 25.95 | 25.95 | 25.92 | 25.95 | 2,162,247 | +0.01(+0.03%) |
Dec 18, 2017 | 25.94 | 25.96 | 25.94 | 25.94 | 1,216,706 | -0.02(-0.07%) |
Dec 15, 2017 | 25.95 | 25.96 | 25.93 | 25.96 | 1,666,402 | +0.01(+0.03%) |
Dec 14, 2017 | 25.95 | 25.96 | 25.92 | 25.95 | 998,383 | +0.00(+0.00%) |
Dec 13, 2017 | 25.95 | 25.96 | 25.91 | 25.95 | 1,955,121 | +0.02(+0.07%) |
Dec 12, 2017 | 25.94 | 25.95 | 25.92 | 25.93 | 722,974 | -0.02(-0.07%) |
Dec 11, 2017 | 25.95 | 25.96 | 25.93 | 25.95 | 415,429 | +0.00(+0.00%) |
Dec 08, 2017 | 25.95 | 25.96 | 25.93 | 25.95 | 1,253,242 | +0.02(+0.07%) |
Dec 07, 2017 | 25.93 | 25.95 | 25.92 | 25.93 | 1,026,755 | +0.02(+0.07%) |
Dec 06, 2017 | 25.92 | 25.96 | 25.91 | 25.91 | 922,845 | -0.02(-0.07%) |
Dec 05, 2017 | 25.91 | 25.94 | 25.91 | 25.93 | 579,517 | +0.01(+0.03%) |
Dec 04, 2017 | 25.95 | 25.95 | 25.91 | 25.92 | 529,843 | -0.02(-0.07%) |
Dec 01, 2017 | 25.92 | 25.95 | 25.92 | 25.94 | 516,529 | +0.02(+0.06%) |
Nov 30, 2017 | 25.92 | 25.95 | 25.92 | 25.92 | 1,067,660 | -0.02(-0.07%) |
Nov 29, 2017 | 25.94 | 25.95 | 25.93 | 25.94 | 846,689 | -0.01(-0.03%) |
Nov 28, 2017 | 25.94 | 25.97 | 25.93 | 25.95 | 1,526,087 | +0.01(+0.03%) |
Nov 27, 2017 | 25.95 | 25.96 | 25.92 | 25.94 | 514,972 | -0.01(-0.03%) |
Nov 24, 2017 | 25.95 | 25.96 | 25.93 | 25.95 | 217,577 | +0.00(+0.00%) |
Nov 22, 2017 | 25.93 | 25.95 | 25.92 | 25.95 | 436,674 | +0.03(+0.13%) |
Nov 21, 2017 | 25.91 | 25.93 | 25.91 | 25.91 | 551,461 | -0.01(-0.03%) |
Nov 20, 2017 | 25.91 | 25.94 | 25.91 | 25.92 | 572,113 | -0.01(-0.03%) |
Nov 17, 2017 | 25.93 | 25.95 | 25.91 | 25.93 | 905,554 | -0.01(-0.03%) |
Nov 16, 2017 | 25.93 | 25.94 | 25.92 | 25.94 | 1,015,124 | +0.01(+0.03%) |
Nov 15, 2017 | 25.96 | 25.96 | 25.91 | 25.93 | 1,039,601 | -0.02(-0.07%) |
Nov 14, 2017 | 25.95 | 25.95 | 25.92 | 25.95 | 632,212 | +0.02(+0.07%) |
Nov 13, 2017 | 25.97 | 25.97 | 25.93 | 25.93 | 365,852 | -0.02(-0.07%) |
Nov 10, 2017 | 25.96 | 25.97 | 25.94 | 25.95 | 551,130 | -0.01(-0.03%) |
Nov 09, 2017 | 25.97 | 25.97 | 25.96 | 25.96 | 523,256 | -0.01(-0.03%) |
Nov 08, 2017 | 25.97 | 25.98 | 25.96 | 25.97 | 730,517 | -0.02(-0.07%) |
Nov 07, 2017 | 25.99 | 25.99 | 25.97 | 25.98 | 455,475 | -0.01(-0.03%) |
Nov 06, 2017 | 25.97 | 25.99 | 25.97 | 25.99 | 661,180 | +0.02(+0.07%) |
Nov 03, 2017 | 26.01 | 26.01 | 25.97 | 25.97 | 1,522,539 | -0.01(-0.03%) |
Nov 02, 2017 | 26.02 | 26.02 | 25.98 | 25.98 | 862,755 | -0.02(-0.07%) |
Nov 01, 2017 | 26.00 | 26.01 | 25.99 | 26.00 | 765,581 | -0.01(-0.04%) |
Oct 31, 2017 | 25.99 | 26.02 | 25.98 | 26.01 | 840,160 | +0.02(+0.07%) |
Oct 30, 2017 | 26.02 | 25.99 | 25.99 | 450,408 | -0.01(-0.03%) | |
Oct 27, 2017 | 25.99 | 26.01 | 25.97 | 26.00 | 435,808 | +0.01(+0.03%) |
Oct 26, 2017 | 25.99 | 26.00 | 25.97 | 25.99 | 576,316 | +0.01(+0.03%) |
Oct 25, 2017 | 25.97 | 26.00 | 25.97 | 25.98 | 503,142 | -0.02(-0.07%) |
Oct 24, 2017 | 25.99 | 26.00 | 25.97 | 26.00 | 515,386 | +0.01(+0.03%) |
Oct 23, 2017 | 25.99 | 26.01 | 25.98 | 25.99 | 498,592 | +0.00(+0.00%) |
Oct 20, 2017 | 25.98 | 25.99 | 25.97 | 25.99 | 542,222 | +0.01(+0.03%) |
Oct 19, 2017 | 25.99 | 25.99 | 25.97 | 25.98 | 356,761 | +0.00(+0.00%) |
Oct 18, 2017 | 25.96 | 25.99 | 25.96 | 25.98 | 474,038 | +0.00(+0.00%) |
Oct 17, 2017 | 25.97 | 26.00 | 25.97 | 25.98 | 267,004 | -0.02(-0.07%) |
Oct 16, 2017 | 25.98 | 26.01 | 25.97 | 26.00 | 436,807 | +0.00(+0.00%) |
Oct 13, 2017 | 25.98 | 26.01 | 25.98 | 26.00 | 844,265 | +0.03(+0.10%) |
Oct 12, 2017 | 26.00 | 26.00 | 25.97 | 25.97 | 333,928 | -0.01(-0.03%) |
Oct 11, 2017 | 26.01 | 26.01 | 25.97 | 25.98 | 1,280,508 | -0.03(-0.10%) |
Oct 10, 2017 | 25.99 | 26.01 | 25.97 | 26.01 | 571,186 | +0.01(+0.03%) |
Oct 09, 2017 | 25.97 | 26.01 | 25.97 | 26.00 | 259,196 | +0.02(+0.07%) |
Oct 06, 2017 | 25.98 | 25.99 | 25.97 | 25.98 | 249,827 | +0.00(+0.00%) |
Oct 05, 2017 | 25.99 | 26.01 | 25.97 | 25.98 | 393,393 | -0.02(-0.07%) |
Oct 04, 2017 | 25.98 | 26.01 | 25.98 | 26.00 | 342,584 | +0.01(+0.03%) |
Oct 03, 2017 | 25.97 | 26.00 | 25.97 | 25.99 | 298,497 | +0.02(+0.07%) |