Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.78 | 26.78 | 26.78 | 0 | +0.11(+0.39%) | |
Dec 28, 2017 | 26.78 | 26.78 | 26.64 | 26.68 | 10,520 | +0.01(+0.04%) |
Dec 27, 2017 | 26.61 | 26.70 | 26.61 | 26.66 | 8,253 | +0.15(+0.58%) |
Dec 26, 2017 | 26.45 | 26.51 | 26.42 | 26.51 | 2,618 | +0.04(+0.13%) |
Dec 22, 2017 | 26.51 | 26.51 | 26.37 | 26.48 | 5,950 | +0.10(+0.36%) |
Dec 21, 2017 | 26.24 | 26.47 | 26.24 | 26.38 | 12,887 | +0.01(+0.04%) |
Dec 20, 2017 | 26.38 | 26.48 | 26.30 | 26.37 | 9,814 | -0.05(-0.19%) |
Dec 19, 2017 | 26.44 | 26.51 | 26.33 | 26.42 | 8,086 | +0.49(+1.87%) |
Dec 18, 2017 | 25.94 | 26.04 | 25.92 | 25.93 | 9,591 | +0.30(+1.17%) |
Dec 15, 2017 | 25.66 | 25.68 | 25.60 | 25.64 | 10,385 | -0.06(-0.23%) |
Dec 14, 2017 | 25.90 | 25.90 | 25.69 | 25.70 | 8,413 | -0.41(-1.55%) |
Dec 13, 2017 | 25.96 | 26.15 | 25.95 | 26.10 | 9,547 | +0.26(+1.01%) |
Dec 12, 2017 | 25.73 | 25.84 | 25.71 | 25.84 | 9,452 | -0.10(-0.39%) |
Dec 11, 2017 | 25.87 | 25.96 | 25.87 | 25.94 | 8,923 | -0.02(-0.08%) |
Dec 08, 2017 | 25.84 | 25.96 | 25.84 | 25.96 | 11,587 | -0.14(-0.54%) |
Dec 07, 2017 | 26.01 | 26.17 | 26.01 | 26.10 | 10,576 | +0.34(+1.32%) |
Dec 06, 2017 | 25.84 | 25.84 | 25.69 | 25.76 | 5,799 | -0.06(-0.25%) |
Dec 05, 2017 | 25.92 | 25.92 | 25.81 | 25.82 | 5,093 | -0.23(-0.86%) |
Dec 04, 2017 | 25.97 | 26.11 | 25.97 | 26.05 | 6,241 | +0.11(+0.42%) |
Dec 01, 2017 | 25.89 | 25.97 | 25.89 | 25.94 | 6,458 | +0.29(+1.13%) |
Nov 30, 2017 | 25.77 | 25.78 | 25.65 | 25.65 | 5,525 | -0.14(-0.54%) |
Nov 29, 2017 | 25.91 | 25.91 | 25.76 | 25.79 | 4,408 | -0.11(-0.41%) |
Nov 28, 2017 | 25.75 | 25.95 | 25.75 | 25.89 | 13,697 | +0.01(+0.05%) |
Nov 27, 2017 | 25.86 | 25.91 | 25.79 | 25.88 | 5,240 | -0.14(-0.53%) |
Nov 24, 2017 | 26.08 | 26.10 | 26.00 | 26.02 | 8,924 | -0.09(-0.34%) |
Nov 22, 2017 | 26.13 | 26.13 | 26.03 | 26.11 | 5,683 | +0.16(+0.60%) |
Nov 21, 2017 | 25.95 | 26.02 | 25.94 | 25.95 | 4,554 | -0.25(-0.95%) |
Nov 20, 2017 | 26.22 | 26.30 | 26.17 | 26.20 | 4,839 | +0.14(+0.56%) |
Nov 17, 2017 | 26.10 | 26.15 | 26.06 | 26.06 | 12,076 | -0.09(-0.34%) |
Nov 16, 2017 | 26.13 | 26.16 | 26.07 | 26.15 | 6,253 | +0.05(+0.19%) |
Nov 15, 2017 | 26.12 | 26.16 | 26.04 | 26.10 | 6,709 | -0.21(-0.80%) |
Nov 14, 2017 | 26.34 | 26.35 | 26.21 | 26.31 | 7,796 | +0.20(+0.77%) |
Nov 13, 2017 | 26.01 | 26.11 | 26.01 | 26.11 | 7,246 | -0.18(-0.68%) |
Nov 10, 2017 | 26.24 | 26.29 | 26.20 | 26.29 | 5,600 | +0.15(+0.57%) |
Nov 09, 2017 | 26.08 | 26.14 | 26.07 | 26.14 | 6,383 | -0.22(-0.83%) |
Nov 08, 2017 | 26.36 | 26.41 | 26.36 | 26.36 | 2,280 | -0.33(-1.24%) |
Nov 07, 2017 | 26.72 | 26.72 | 26.62 | 26.69 | 8,013 | -0.13(-0.48%) |
Nov 06, 2017 | 26.80 | 26.83 | 26.76 | 26.82 | 7,882 | +0.01(+0.04%) |
Nov 03, 2017 | 26.83 | 26.88 | 26.74 | 26.81 | 6,470 | -0.04(-0.15%) |
Nov 02, 2017 | 26.81 | 26.89 | 26.80 | 26.85 | 14,739 | +0.05(+0.19%) |
Nov 01, 2017 | 26.95 | 26.95 | 26.75 | 26.80 | 5,289 | -0.20(-0.74%) |
Oct 31, 2017 | 26.99 | 27.03 | 26.85 | 27.00 | 16,264 | -0.18(-0.68%) |
Oct 30, 2017 | 27.22 | 27.30 | 27.14 | 27.18 | 6,706 | -0.43(-1.54%) |
Oct 27, 2017 | 27.58 | 27.61 | 27.52 | 27.61 | 2,444 | +0.19(+0.69%) |
Oct 26, 2017 | 27.37 | 27.65 | 27.27 | 27.42 | 8,731 | +0.25(+0.92%) |
Oct 25, 2017 | 27.00 | 27.17 | 26.99 | 27.17 | 7,753 | +0.11(+0.41%) |
Oct 24, 2017 | 27.00 | 27.12 | 26.97 | 27.06 | 21,662 | -0.12(-0.44%) |
Oct 23, 2017 | 27.15 | 27.24 | 27.14 | 27.18 | 4,152 | +0.29(+1.06%) |
Oct 20, 2017 | 26.99 | 26.99 | 26.84 | 26.89 | 4,060 | +0.05(+0.20%) |
Oct 19, 2017 | 26.76 | 26.84 | 26.76 | 26.84 | 6,680 | -0.18(-0.65%) |
Oct 18, 2017 | 26.83 | 27.02 | 26.83 | 27.02 | 3,755 | +0.05(+0.17%) |
Oct 17, 2017 | 26.90 | 27.00 | 26.89 | 26.97 | 4,197 | +0.06(+0.24%) |
Oct 16, 2017 | 26.90 | 26.95 | 26.90 | 26.91 | 7,866 | -0.04(-0.16%) |
Oct 13, 2017 | 26.88 | 27.02 | 26.88 | 26.95 | 10,739 | -0.00(-0.01%) |
Oct 12, 2017 | 27.04 | 27.04 | 26.92 | 26.95 | 2,817 | -0.09(-0.33%) |
Oct 11, 2017 | 26.87 | 27.04 | 26.87 | 27.04 | 5,983 | +0.24(+0.90%) |
Oct 10, 2017 | 26.83 | 26.87 | 26.77 | 26.80 | 3,192 | +0.16(+0.61%) |
Oct 09, 2017 | 26.63 | 26.71 | 26.61 | 26.64 | 4,172 | +0.06(+0.21%) |
Oct 06, 2017 | 26.55 | 26.62 | 26.50 | 26.58 | 7,627 | -0.08(-0.30%) |
Oct 05, 2017 | 26.82 | 26.82 | 26.64 | 26.66 | 10,347 | -0.17(-0.63%) |
Oct 04, 2017 | 26.85 | 26.95 | 26.81 | 26.83 | 6,940 | -0.05(-0.19%) |
Oct 03, 2017 | 26.85 | 26.88 | 26.82 | 26.88 | 6,484 | +0.51(+1.93%) |