Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.62 | 28.62 | 28.62 | 0 | -0.29(-1.00%) | |
Dec 28, 2017 | 28.86 | 28.92 | 28.82 | 28.91 | 29,541 | +0.02(+0.05%) |
Dec 27, 2017 | 28.99 | 29.01 | 28.84 | 28.89 | 19,395 | +0.02(+0.09%) |
Dec 26, 2017 | 28.71 | 28.94 | 28.71 | 28.87 | 20,636 | -0.03(-0.10%) |
Dec 22, 2017 | 28.72 | 28.96 | 28.68 | 28.90 | 38,269 | -0.02(-0.07%) |
Dec 21, 2017 | 28.86 | 29.01 | 28.85 | 28.92 | 45,940 | -0.07(-0.24%) |
Dec 20, 2017 | 28.96 | 29.05 | 28.93 | 28.99 | 17,128 | +0.08(+0.29%) |
Dec 19, 2017 | 28.97 | 28.97 | 28.82 | 28.91 | 40,691 | +0.15(+0.52%) |
Dec 18, 2017 | 28.88 | 28.91 | 28.72 | 28.75 | 42,478 | +0.41(+1.46%) |
Dec 15, 2017 | 28.29 | 28.40 | 28.19 | 28.34 | 45,512 | -0.04(-0.14%) |
Dec 14, 2017 | 28.65 | 28.71 | 28.32 | 28.38 | 27,268 | -0.37(-1.27%) |
Dec 13, 2017 | 28.75 | 28.82 | 28.60 | 28.75 | 238,693 | +0.00(+0.00%) |
Dec 12, 2017 | 28.53 | 28.79 | 28.48 | 28.75 | 22,138 | -0.13(-0.47%) |
Dec 11, 2017 | 29.05 | 29.05 | 28.88 | 28.88 | 19,453 | -0.38(-1.30%) |
Dec 08, 2017 | 29.36 | 29.36 | 29.26 | 29.26 | 19,553 | -0.11(-0.37%) |
Dec 07, 2017 | 29.18 | 29.45 | 29.17 | 29.37 | 37,698 | +0.14(+0.50%) |
Dec 06, 2017 | 29.12 | 29.28 | 29.00 | 29.23 | 27,360 | +0.18(+0.60%) |
Dec 05, 2017 | 29.20 | 29.26 | 28.94 | 29.05 | 44,333 | -0.35(-1.19%) |
Dec 04, 2017 | 29.46 | 29.27 | 29.40 | 35,545 | +0.41(+1.41%) | |
Dec 01, 2017 | 28.91 | 29.08 | 28.81 | 28.99 | 20,761 | -0.05(-0.18%) |
Nov 30, 2017 | 29.14 | 29.14 | 28.99 | 29.05 | 32,276 | +0.07(+0.22%) |
Nov 29, 2017 | 28.86 | 29.01 | 28.76 | 28.98 | 350,686 | +0.16(+0.56%) |
Nov 28, 2017 | 28.48 | 28.96 | 28.36 | 28.82 | 61,161 | +0.81(+2.88%) |
Nov 27, 2017 | 28.04 | 28.07 | 27.95 | 28.01 | 19,446 | -0.05(-0.17%) |
Nov 24, 2017 | 28.07 | 28.13 | 28.01 | 28.06 | 13,792 | +0.47(+1.72%) |
Nov 22, 2017 | 27.79 | 27.79 | 27.42 | 27.59 | 44,742 | -0.15(-0.56%) |
Nov 21, 2017 | 27.95 | 28.00 | 27.70 | 27.74 | 46,696 | +0.00(+0.00%) |
Nov 20, 2017 | 27.74 | 27.82 | 27.72 | 27.74 | 32,424 | +0.02(+0.09%) |
Nov 17, 2017 | 27.89 | 27.89 | 27.65 | 27.72 | 34,259 | -0.15(-0.55%) |
Nov 16, 2017 | 28.00 | 28.00 | 27.81 | 27.87 | 29,187 | +0.16(+0.58%) |
Nov 15, 2017 | 27.84 | 27.97 | 27.67 | 27.71 | 44,466 | -0.28(-1.00%) |
Nov 14, 2017 | 27.74 | 28.00 | 27.69 | 27.99 | 38,431 | +0.22(+0.79%) |
Nov 13, 2017 | 27.62 | 27.77 | 27.61 | 27.77 | 30,085 | -0.27(-0.96%) |
Nov 10, 2017 | 28.05 | 28.05 | 27.93 | 28.04 | 19,473 | -0.44(-1.54%) |
Nov 09, 2017 | 28.37 | 28.48 | 28.32 | 28.48 | 14,582 | -0.26(-0.90%) |
Nov 08, 2017 | 28.85 | 28.85 | 28.62 | 28.74 | 21,497 | -0.49(-1.68%) |
Nov 07, 2017 | 29.21 | 29.23 | 29.09 | 29.23 | 27,244 | -0.16(-0.54%) |
Nov 06, 2017 | 29.21 | 29.39 | 29.21 | 29.39 | 17,497 | -0.18(-0.61%) |
Nov 03, 2017 | 29.69 | 29.74 | 29.44 | 29.57 | 37,615 | +0.06(+0.20%) |
Nov 02, 2017 | 29.41 | 29.63 | 29.41 | 29.51 | 28,026 | +0.36(+1.23%) |
Nov 01, 2017 | 29.23 | 29.25 | 29.09 | 29.15 | 35,112 | +0.19(+0.66%) |
Oct 31, 2017 | 28.80 | 28.98 | 28.66 | 28.96 | 29,955 | -0.04(-0.12%) |
Oct 30, 2017 | 29.12 | 29.13 | 28.92 | 29.00 | 22,235 | -0.38(-1.31%) |
Oct 27, 2017 | 29.29 | 29.38 | 29.23 | 29.38 | 225,192 | +0.07(+0.24%) |
Oct 26, 2017 | 29.22 | 29.45 | 29.22 | 29.31 | 19,983 | +0.17(+0.58%) |
Oct 25, 2017 | 29.09 | 29.23 | 29.09 | 29.14 | 26,124 | +0.33(+1.15%) |
Oct 24, 2017 | 28.69 | 28.91 | 28.68 | 28.81 | 18,882 | +0.22(+0.77%) |
Oct 23, 2017 | 28.66 | 28.66 | 28.50 | 28.59 | 21,240 | +0.15(+0.53%) |
Oct 20, 2017 | 28.41 | 28.58 | 28.39 | 28.44 | 28,564 | +0.54(+1.92%) |
Oct 19, 2017 | 28.36 | 28.44 | 27.55 | 27.91 | 35,698 | -0.83(-2.91%) |
Oct 18, 2017 | 28.59 | 28.77 | 28.53 | 28.74 | 32,432 | +0.19(+0.67%) |
Oct 17, 2017 | 28.61 | 28.61 | 28.46 | 28.55 | 29,200 | -0.02(-0.07%) |
Oct 16, 2017 | 28.77 | 28.77 | 28.55 | 28.57 | 16,994 | -0.31(-1.07%) |
Oct 13, 2017 | 28.90 | 28.98 | 28.85 | 28.88 | 217,724 | -0.08(-0.28%) |
Oct 12, 2017 | 28.93 | 29.00 | 28.88 | 28.96 | 42,845 | -0.18(-0.62%) |
Oct 11, 2017 | 29.05 | 29.14 | 28.96 | 29.14 | 23,913 | +0.12(+0.41%) |
Oct 10, 2017 | 28.85 | 29.06 | 28.85 | 29.02 | 33,916 | +0.46(+1.61%) |
Oct 09, 2017 | 28.66 | 28.68 | 28.53 | 28.56 | 24,593 | -0.05(-0.17%) |
Oct 06, 2017 | 28.59 | 28.62 | 28.46 | 28.61 | 54,565 | -0.04(-0.14%) |
Oct 05, 2017 | 28.61 | 28.68 | 28.57 | 28.65 | 19,569 | -0.17(-0.59%) |
Oct 04, 2017 | 28.86 | 28.87 | 28.65 | 28.82 | 35,257 | +0.15(+0.52%) |
Oct 03, 2017 | 28.58 | 28.68 | 28.58 | 28.67 | 33,049 | -0.12(-0.42%) |