Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.35 | 26.35 | 26.35 | 0 | -0.29(-1.08%) | |
Dec 28, 2017 | 26.20 | 26.63 | 26.20 | 26.63 | 7,498 | +0.48(+1.83%) |
Dec 27, 2017 | 26.78 | 26.78 | 26.11 | 26.16 | 7,569 | -0.72(-2.67%) |
Dec 26, 2017 | 27.16 | 27.16 | 26.78 | 26.87 | 3,626 | +0.14(+0.54%) |
Dec 22, 2017 | 26.92 | 26.92 | 26.54 | 26.73 | 20,476 | -0.62(-2.27%) |
Dec 21, 2017 | 28.02 | 28.02 | 27.35 | 27.35 | 7,377 | -0.38(-1.38%) |
Dec 20, 2017 | 27.97 | 27.97 | 27.73 | 27.73 | 2,640 | +0.19(+0.69%) |
Dec 19, 2017 | 27.83 | 27.83 | 27.06 | 27.54 | 18,530 | +0.14(+0.52%) |
Dec 18, 2017 | 27.50 | 27.64 | 26.97 | 27.40 | 5,947 | +0.33(+1.24%) |
Dec 15, 2017 | 26.59 | 27.73 | 26.59 | 27.06 | 35,991 | +0.43(+1.62%) |
Dec 14, 2017 | 26.73 | 26.83 | 26.40 | 26.63 | 6,019 | -0.14(-0.54%) |
Dec 13, 2017 | 26.44 | 26.97 | 26.44 | 26.78 | 6,941 | +0.29(+1.08%) |
Dec 12, 2017 | 26.44 | 26.59 | 26.30 | 26.49 | 7,175 | +0.33(+1.28%) |
Dec 11, 2017 | 26.30 | 26.30 | 26.16 | 26.16 | 7,900 | -0.33(-1.26%) |
Dec 08, 2017 | 26.54 | 26.73 | 26.35 | 26.49 | 4,898 | +0.00(+0.00%) |
Dec 07, 2017 | 26.78 | 26.97 | 26.49 | 6,534 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.87 | 26.97 | 26.44 | 26.78 | 5,134 | -0.48(-1.75%) |
Dec 05, 2017 | 28.26 | 28.26 | 27.16 | 27.26 | 8,645 | -0.62(-2.23%) |
Dec 04, 2017 | 28.16 | 28.55 | 27.54 | 27.88 | 6,767 | +0.19(+0.69%) |
Dec 01, 2017 | 28.16 | 28.16 | 27.50 | 27.69 | 7,828 | -0.72(-2.53%) |
Nov 30, 2017 | 28.40 | 28.45 | 28.02 | 28.40 | 10,878 | -0.05(-0.17%) |
Nov 29, 2017 | 28.21 | 28.69 | 28.21 | 28.45 | 9,622 | +0.48(+1.71%) |
Nov 28, 2017 | 27.21 | 28.02 | 27.21 | 27.97 | 8,938 | +0.96(+3.54%) |
Nov 27, 2017 | 27.73 | 27.73 | 27.02 | 27.02 | 7,314 | -0.62(-2.25%) |
Nov 24, 2017 | 27.93 | 28.12 | 27.54 | 27.64 | 4,507 | -0.24(-0.86%) |
Nov 22, 2017 | 27.93 | 28.16 | 27.64 | 27.88 | 8,466 | -0.05(-0.17%) |
Nov 21, 2017 | 27.59 | 28.08 | 27.40 | 27.93 | 16,255 | +0.62(+2.28%) |
Nov 20, 2017 | 26.44 | 27.40 | 26.11 | 27.30 | 10,027 | +0.72(+2.70%) |
Nov 17, 2017 | 26.20 | 26.59 | 25.73 | 26.59 | 5,136 | +0.14(+0.54%) |
Nov 16, 2017 | 25.68 | 26.68 | 25.68 | 26.44 | 9,067 | +0.67(+2.60%) |
Nov 15, 2017 | 26.06 | 26.11 | 25.53 | 25.77 | 7,190 | -0.33(-1.28%) |
Nov 14, 2017 | 26.11 | 26.16 | 25.82 | 26.11 | 6,013 | -0.24(-0.91%) |
Nov 13, 2017 | 26.59 | 26.59 | 25.94 | 26.35 | 8,181 | -0.62(-2.31%) |
Nov 10, 2017 | 27.06 | 27.11 | 26.87 | 26.97 | 9,089 | -0.05(-0.18%) |
Nov 09, 2017 | 25.92 | 27.02 | 25.92 | 27.02 | 12,043 | +0.57(+2.17%) |
Nov 08, 2017 | 25.58 | 26.49 | 25.34 | 26.44 | 10,949 | +0.67(+2.60%) |
Nov 07, 2017 | 26.59 | 26.59 | 25.34 | 25.77 | 11,037 | -0.72(-2.71%) |
Nov 06, 2017 | 26.13 | 26.54 | 26.13 | 26.49 | 7,061 | -0.19(-0.72%) |
Nov 03, 2017 | 26.92 | 27.11 | 26.25 | 26.68 | 7,297 | -0.19(-0.71%) |
Nov 02, 2017 | 26.30 | 26.87 | 26.30 | 26.87 | 5,717 | +0.77(+2.93%) |
Nov 01, 2017 | 25.97 | 26.25 | 25.82 | 26.11 | 2,739 | +0.14(+0.55%) |
Oct 31, 2017 | 25.92 | 26.16 | 25.73 | 25.97 | 15,897 | +0.14(+0.56%) |
Oct 30, 2017 | 26.25 | 26.25 | 25.82 | 25.82 | 3,859 | -0.96(-3.57%) |
Oct 27, 2017 | 25.92 | 26.92 | 25.92 | 26.78 | 9,019 | +0.53(+2.00%) |
Oct 26, 2017 | 27.40 | 27.45 | 26.16 | 26.25 | 41,206 | -1.20(-4.36%) |
Oct 25, 2017 | 27.26 | 27.54 | 27.26 | 27.45 | 7,160 | -0.14(-0.52%) |
Oct 24, 2017 | 27.06 | 27.87 | 27.02 | 27.59 | 13,695 | +0.57(+2.12%) |
Oct 23, 2017 | 26.40 | 27.21 | 26.40 | 27.02 | 24,735 | +0.48(+1.80%) |
Oct 20, 2017 | 27.16 | 27.16 | 26.30 | 26.54 | 25,202 | -0.38(-1.42%) |
Oct 19, 2017 | 27.02 | 27.20 | 26.63 | 26.92 | 6,728 | -0.05(-0.18%) |
Oct 18, 2017 | 26.97 | 27.26 | 26.63 | 26.97 | 22,463 | +0.10(+0.36%) |
Oct 17, 2017 | 26.78 | 27.49 | 26.30 | 26.87 | 37,385 | +0.19(+0.72%) |
Oct 16, 2017 | 25.97 | 26.73 | 25.92 | 26.68 | 12,793 | +0.81(+3.14%) |
Oct 13, 2017 | 24.39 | 25.87 | 24.29 | 25.87 | 49,552 | +1.96(+8.20%) |
Oct 12, 2017 | 25.25 | 25.34 | 23.77 | 23.91 | 32,547 | -1.15(-4.58%) |
Oct 11, 2017 | 25.53 | 25.53 | 24.91 | 25.06 | 28,417 | -0.43(-1.69%) |
Oct 10, 2017 | 25.25 | 25.54 | 25.25 | 25.49 | 13,871 | +0.33(+1.33%) |
Oct 09, 2017 | 24.96 | 25.39 | 24.96 | 25.15 | 12,369 | +0.10(+0.38%) |
Oct 06, 2017 | 24.87 | 25.15 | 24.79 | 25.06 | 13,504 | +0.00(+0.00%) |
Oct 05, 2017 | 24.87 | 25.10 | 24.70 | 25.06 | 15,683 | +0.33(+1.35%) |
Oct 04, 2017 | 24.87 | 25.39 | 24.53 | 24.72 | 26,881 | -0.10(-0.39%) |
Oct 03, 2017 | 24.67 | 24.82 | 24.58 | 24.82 | 44,691 | +0.33(+1.37%) |