Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.69 | 27.69 | 27.69 | 0 | -0.85(-2.98%) | |
Dec 28, 2017 | 27.98 | 28.76 | 27.98 | 28.54 | 84,148 | +0.50(+1.78%) |
Dec 27, 2017 | 27.83 | 28.29 | 27.83 | 28.04 | 50,793 | +0.11(+0.39%) |
Dec 26, 2017 | 27.45 | 27.96 | 27.45 | 27.93 | 24,632 | +0.41(+1.49%) |
Dec 22, 2017 | 27.23 | 27.67 | 27.22 | 27.52 | 38,815 | +0.37(+1.36%) |
Dec 21, 2017 | 26.85 | 27.31 | 26.73 | 27.15 | 27,921 | +0.24(+0.89%) |
Dec 20, 2017 | 27.15 | 27.25 | 26.74 | 26.91 | 50,825 | -0.09(-0.35%) |
Dec 19, 2017 | 27.28 | 27.39 | 26.89 | 27.00 | 60,848 | -0.14(-0.50%) |
Dec 18, 2017 | 27.36 | 27.43 | 27.13 | 27.14 | 159,345 | +0.03(+0.11%) |
Dec 15, 2017 | 27.50 | 27.50 | 27.11 | 27.11 | 42,437 | -0.39(-1.42%) |
Dec 14, 2017 | 27.41 | 27.75 | 27.36 | 27.50 | 50,523 | +0.12(+0.44%) |
Dec 13, 2017 | 27.15 | 27.56 | 27.15 | 27.38 | 25,384 | +0.37(+1.37%) |
Dec 12, 2017 | 27.25 | 27.51 | 26.95 | 27.01 | 44,636 | -0.13(-0.48%) |
Dec 11, 2017 | 26.79 | 27.35 | 26.79 | 27.14 | 45,463 | +0.35(+1.31%) |
Dec 08, 2017 | 26.53 | 26.85 | 26.53 | 26.79 | 37,405 | +0.23(+0.87%) |
Dec 07, 2017 | 25.85 | 26.56 | 25.85 | 26.56 | 66,719 | +0.66(+2.55%) |
Dec 06, 2017 | 26.09 | 26.26 | 25.76 | 25.90 | 20,714 | -0.19(-0.73%) |
Dec 05, 2017 | 26.25 | 26.42 | 26.03 | 26.09 | 195,799 | -0.18(-0.69%) |
Dec 04, 2017 | 26.80 | 26.80 | 26.23 | 26.27 | 64,381 | -0.53(-1.98%) |
Dec 01, 2017 | 27.49 | 27.59 | 26.88 | 26.80 | 130,458 | -1.06(-3.80%) |
Nov 30, 2017 | 26.25 | 27.86 | 25.92 | 27.86 | 696,925 | +1.68(+6.42%) |
Nov 29, 2017 | 26.03 | 26.18 | 25.90 | 26.18 | 79,191 | +0.25(+0.96%) |
Nov 28, 2017 | 25.81 | 26.04 | 25.77 | 25.93 | 60,220 | +0.07(+0.27%) |
Nov 27, 2017 | 26.08 | 26.08 | 25.73 | 25.86 | 61,414 | -0.13(-0.50%) |
Nov 24, 2017 | 26.06 | 26.23 | 25.80 | 25.99 | 13,304 | +0.06(+0.23%) |
Nov 22, 2017 | 25.98 | 26.25 | 25.82 | 25.93 | 46,735 | +0.04(+0.15%) |
Nov 21, 2017 | 26.11 | 26.24 | 25.79 | 25.89 | 61,293 | -0.17(-0.65%) |
Nov 20, 2017 | 26.16 | 26.31 | 25.71 | 26.06 | 34,809 | -0.20(-0.76%) |
Nov 17, 2017 | 26.19 | 26.27 | 26.14 | 26.26 | 73,995 | -0.13(-0.49%) |
Nov 16, 2017 | 26.13 | 26.55 | 26.12 | 26.39 | 162,123 | +0.29(+1.11%) |
Nov 15, 2017 | 26.05 | 26.27 | 25.52 | 26.10 | 60,941 | -0.03(-0.11%) |
Nov 14, 2017 | 26.24 | 26.38 | 25.91 | 26.13 | 110,440 | -0.27(-1.02%) |
Nov 13, 2017 | 26.89 | 26.89 | 26.15 | 26.40 | 154,894 | -0.42(-1.57%) |
Nov 10, 2017 | 26.67 | 26.95 | 26.43 | 26.82 | 115,879 | +0.17(+0.64%) |
Nov 09, 2017 | 26.98 | 27.24 | 26.57 | 26.65 | 59,655 | -0.33(-1.22%) |
Nov 08, 2017 | 27.04 | 27.13 | 26.78 | 26.98 | 72,040 | -0.16(-0.59%) |
Nov 07, 2017 | 27.16 | 27.16 | 26.73 | 27.14 | 34,598 | +0.12(+0.44%) |
Nov 06, 2017 | 26.20 | 27.12 | 26.20 | 27.02 | 88,927 | +0.78(+2.97%) |
Nov 03, 2017 | 25.23 | 26.29 | 25.05 | 26.24 | 122,758 | +0.88(+3.47%) |
Nov 02, 2017 | 25.55 | 25.55 | 24.97 | 25.36 | 50,639 | -0.02(-0.08%) |
Nov 01, 2017 | 25.11 | 25.75 | 25.05 | 25.38 | 93,822 | +0.34(+1.36%) |
Oct 31, 2017 | 25.00 | 25.13 | 24.84 | 25.04 | 30,735 | +0.01(+0.04%) |
Oct 30, 2017 | 25.05 | 25.25 | 24.91 | 25.03 | 66,705 | -0.01(-0.04%) |
Oct 27, 2017 | 24.79 | 25.07 | 24.53 | 25.04 | 76,015 | +0.27(+1.09%) |
Oct 26, 2017 | 24.78 | 25.09 | 24.61 | 24.77 | 102,893 | -0.02(-0.08%) |
Oct 25, 2017 | 25.35 | 25.35 | 24.79 | 24.79 | 85,358 | -0.48(-1.90%) |
Oct 24, 2017 | 25.30 | 25.57 | 25.25 | 25.27 | 69,696 | -0.11(-0.43%) |
Oct 23, 2017 | 25.63 | 25.88 | 25.32 | 25.38 | 80,579 | -0.10(-0.39%) |
Oct 20, 2017 | 25.48 | 25.59 | 25.35 | 25.48 | 72,779 | +0.15(+0.59%) |
Oct 19, 2017 | 25.44 | 25.44 | 25.13 | 25.33 | 93,757 | -0.21(-0.82%) |
Oct 18, 2017 | 25.80 | 26.18 | 25.50 | 25.54 | 105,447 | -0.39(-1.50%) |
Oct 17, 2017 | 25.78 | 26.25 | 25.72 | 25.93 | 205,972 | +0.10(+0.39%) |
Oct 16, 2017 | 25.53 | 25.83 | 25.14 | 25.83 | 106,880 | +0.42(+1.65%) |
Oct 13, 2017 | 25.21 | 25.43 | 24.94 | 25.41 | 71,222 | +0.33(+1.32%) |
Oct 12, 2017 | 24.90 | 25.20 | 24.61 | 25.08 | 66,620 | +0.18(+0.72%) |
Oct 11, 2017 | 24.81 | 25.03 | 24.80 | 24.90 | 43,177 | +0.05(+0.20%) |
Oct 10, 2017 | 25.06 | 25.18 | 24.65 | 24.85 | 45,560 | -0.01(-0.04%) |
Oct 09, 2017 | 25.06 | 25.14 | 24.80 | 24.86 | 75,105 | -0.32(-1.27%) |
Oct 06, 2017 | 25.12 | 25.30 | 25.05 | 25.18 | 31,626 | -0.12(-0.47%) |
Oct 05, 2017 | 25.13 | 25.31 | 25.04 | 25.30 | 68,925 | +0.17(+0.68%) |
Oct 04, 2017 | 25.29 | 25.31 | 25.01 | 25.13 | 123,003 | -0.12(-0.48%) |
Oct 03, 2017 | 25.14 | 25.30 | 24.94 | 25.25 | 111,343 | +0.15(+0.60%) |