Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.72 | 26.72 | 26.72 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 26.75 | 26.84 | 26.70 | 26.83 | 105,363 | +0.13(+0.48%) |
Dec 27, 2017 | 26.72 | 26.78 | 26.68 | 26.71 | 123,807 | -0.01(-0.03%) |
Dec 26, 2017 | 26.69 | 26.79 | 26.66 | 26.72 | 137,958 | +0.01(+0.03%) |
Dec 22, 2017 | 26.74 | 26.77 | 26.60 | 26.71 | 89,956 | +0.01(+0.03%) |
Dec 21, 2017 | 26.70 | 26.77 | 26.68 | 26.70 | 135,481 | +0.10(+0.38%) |
Dec 20, 2017 | 26.79 | 26.79 | 26.58 | 26.60 | 178,088 | -0.06(-0.24%) |
Dec 19, 2017 | 26.88 | 26.88 | 26.65 | 26.66 | 145,183 | -0.14(-0.51%) |
Dec 18, 2017 | 26.83 | 26.94 | 26.75 | 26.80 | 110,687 | +0.14(+0.51%) |
Dec 15, 2017 | 26.49 | 26.76 | 26.47 | 26.66 | 88,585 | +0.28(+1.06%) |
Dec 14, 2017 | 26.56 | 26.57 | 26.35 | 26.38 | 126,003 | -0.11(-0.42%) |
Dec 13, 2017 | 26.73 | 26.75 | 26.48 | 26.49 | 405,493 | -0.23(-0.87%) |
Dec 12, 2017 | 26.69 | 26.80 | 26.64 | 26.72 | 135,562 | +0.00(+0.00%) |
Dec 11, 2017 | 26.67 | 26.69 | 26.59 | 102,095 | +0.00(+0.00%) | |
Dec 08, 2017 | 26.64 | 26.67 | 26.51 | 26.65 | 108,362 | +0.10(+0.38%) |
Dec 07, 2017 | 26.37 | 26.62 | 26.35 | 26.55 | 185,431 | +0.15(+0.58%) |
Dec 06, 2017 | 26.40 | 26.49 | 26.39 | 26.40 | 227,834 | -0.05(-0.19%) |
Dec 05, 2017 | 26.64 | 26.65 | 26.42 | 26.45 | 162,817 | -0.14(-0.51%) |
Dec 04, 2017 | 26.79 | 26.79 | 26.58 | 26.58 | 308,044 | +0.09(+0.35%) |
Dec 01, 2017 | 26.48 | 26.53 | 26.08 | 26.49 | 896,595 | +0.01(+0.03%) |
Nov 30, 2017 | 26.52 | 26.69 | 26.41 | 26.48 | 187,046 | +0.08(+0.32%) |
Nov 29, 2017 | 26.38 | 26.52 | 26.29 | 26.40 | 383,103 | +0.15(+0.58%) |
Nov 28, 2017 | 25.90 | 26.26 | 25.90 | 26.25 | 348,020 | +0.37(+1.44%) |
Nov 27, 2017 | 25.92 | 25.97 | 25.87 | 25.87 | 101,209 | -0.07(-0.26%) |
Nov 24, 2017 | 26.00 | 26.00 | 25.92 | 25.94 | 27,447 | +0.01(+0.03%) |
Nov 22, 2017 | 26.00 | 26.03 | 25.90 | 25.93 | 141,992 | -0.06(-0.23%) |
Nov 21, 2017 | 25.97 | 26.01 | 25.94 | 25.99 | 120,787 | +0.11(+0.43%) |
Nov 20, 2017 | 25.82 | 25.90 | 25.81 | 25.88 | 97,820 | +0.11(+0.43%) |
Nov 17, 2017 | 25.66 | 25.78 | 25.64 | 25.77 | 63,755 | +0.07(+0.26%) |
Nov 16, 2017 | 25.78 | 25.80 | 25.70 | 25.70 | 108,795 | +0.06(+0.23%) |
Nov 15, 2017 | 25.58 | 25.75 | 25.46 | 25.64 | 211,770 | -0.05(-0.20%) |
Nov 14, 2017 | 25.57 | 25.70 | 25.57 | 25.70 | 159,514 | +0.04(+0.16%) |
Nov 13, 2017 | 25.49 | 25.68 | 25.48 | 25.65 | 65,610 | +0.09(+0.36%) |
Nov 10, 2017 | 25.58 | 25.62 | 25.54 | 25.56 | 459,091 | -0.04(-0.17%) |
Nov 09, 2017 | 25.53 | 25.68 | 25.44 | 25.60 | 146,793 | -0.06(-0.23%) |
Nov 08, 2017 | 25.65 | 25.70 | 25.57 | 25.66 | 126,306 | +0.00(+0.00%) |
Nov 07, 2017 | 25.88 | 25.94 | 25.62 | 25.66 | 131,758 | -0.19(-0.75%) |
Nov 06, 2017 | 25.75 | 25.87 | 25.75 | 25.86 | 73,819 | +0.09(+0.34%) |
Nov 03, 2017 | 25.72 | 25.77 | 25.67 | 25.77 | 97,407 | +0.00(+0.02%) |
Nov 02, 2017 | 25.70 | 25.86 | 25.64 | 25.76 | 457,429 | +0.07(+0.26%) |
Nov 01, 2017 | 25.81 | 25.86 | 25.65 | 25.70 | 409,148 | -0.03(-0.10%) |
Oct 31, 2017 | 25.69 | 25.75 | 25.65 | 25.72 | 132,752 | +0.04(+0.15%) |
Oct 30, 2017 | 25.81 | 25.65 | 25.68 | 91,532 | -0.06(-0.25%) | |
Oct 27, 2017 | 25.65 | 25.76 | 25.58 | 25.75 | 74,645 | +0.08(+0.30%) |
Oct 26, 2017 | 25.65 | 25.73 | 25.60 | 25.67 | 94,000 | +0.12(+0.46%) |
Oct 25, 2017 | 25.73 | 25.73 | 25.42 | 25.55 | 120,798 | -0.14(-0.53%) |
Oct 24, 2017 | 25.71 | 25.76 | 25.65 | 25.69 | 130,566 | +0.05(+0.20%) |
Oct 23, 2017 | 25.82 | 25.82 | 25.62 | 25.64 | 103,908 | -0.15(-0.59%) |
Oct 20, 2017 | 25.82 | 25.82 | 25.75 | 25.79 | 70,679 | +0.18(+0.69%) |
Oct 19, 2017 | 25.46 | 25.62 | 25.42 | 25.61 | 131,626 | +0.05(+0.20%) |
Oct 18, 2017 | 25.52 | 25.59 | 25.51 | 25.56 | 370,457 | +0.09(+0.37%) |
Oct 17, 2017 | 25.59 | 25.59 | 25.42 | 25.47 | 116,781 | -0.06(-0.23%) |
Oct 16, 2017 | 25.52 | 25.57 | 25.49 | 25.53 | 151,583 | +0.05(+0.20%) |
Oct 13, 2017 | 25.45 | 25.57 | 25.37 | 25.47 | 234,821 | +0.02(+0.07%) |
Oct 12, 2017 | 25.52 | 25.52 | 25.44 | 25.46 | 113,525 | -0.03(-0.10%) |
Oct 11, 2017 | 25.47 | 25.49 | 25.42 | 25.48 | 191,254 | -0.03(-0.10%) |
Oct 10, 2017 | 25.42 | 25.51 | 25.42 | 25.51 | 157,361 | +0.13(+0.52%) |
Oct 09, 2017 | 25.46 | 25.48 | 25.36 | 25.38 | 264,779 | -0.03(-0.12%) |
Oct 06, 2017 | 25.47 | 25.47 | 25.32 | 25.41 | 205,056 | -0.03(-0.10%) |
Oct 05, 2017 | 25.33 | 25.50 | 25.28 | 25.43 | 260,967 | +0.14(+0.54%) |
Oct 04, 2017 | 25.31 | 25.34 | 25.25 | 25.30 | 253,773 | -0.04(-0.17%) |
Oct 03, 2017 | 25.29 | 25.34 | 25.22 | 25.34 | 882,678 | +0.06(+0.23%) |