Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.20 | 26.20 | 26.20 | 0 | +0.35(+1.35%) | |
Dec 28, 2017 | 26.20 | 26.20 | 25.60 | 25.85 | 13,149 | -0.10(-0.39%) |
Dec 27, 2017 | 26.10 | 26.35 | 25.85 | 25.95 | 18,925 | +0.00(+0.00%) |
Dec 26, 2017 | 25.85 | 26.10 | 25.65 | 25.95 | 16,924 | -0.05(-0.19%) |
Dec 22, 2017 | 26.15 | 26.40 | 25.90 | 26.00 | 23,065 | -0.15(-0.57%) |
Dec 21, 2017 | 25.80 | 26.45 | 25.80 | 26.15 | 18,102 | +0.40(+1.55%) |
Dec 20, 2017 | 25.50 | 26.25 | 25.50 | 25.75 | 9,233 | +0.35(+1.38%) |
Dec 19, 2017 | 25.45 | 25.60 | 25.05 | 25.40 | 76,353 | +0.00(+0.00%) |
Dec 18, 2017 | 25.90 | 26.45 | 25.30 | 25.40 | 21,637 | -0.30(-1.17%) |
Dec 15, 2017 | 24.45 | 25.75 | 24.45 | 25.70 | 53,068 | +1.30(+5.33%) |
Dec 14, 2017 | 24.80 | 25.15 | 24.25 | 24.40 | 27,543 | -0.55(-2.20%) |
Dec 13, 2017 | 24.85 | 25.55 | 24.80 | 24.95 | 22,590 | -0.05(-0.20%) |
Dec 12, 2017 | 25.15 | 25.35 | 24.85 | 25.00 | 13,676 | -0.10(-0.40%) |
Dec 11, 2017 | 24.70 | 25.25 | 24.65 | 25.10 | 70,364 | +0.40(+1.62%) |
Dec 08, 2017 | 25.10 | 25.10 | 24.70 | 24.70 | 11,043 | +0.00(+0.00%) |
Dec 07, 2017 | 24.80 | 25.05 | 24.73 | 25,527 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.55 | 25.55 | 24.55 | 24.95 | 24,428 | -0.60(-2.35%) |
Dec 05, 2017 | 26.80 | 26.80 | 25.55 | 25.55 | 18,359 | -1.20(-4.49%) |
Dec 04, 2017 | 26.35 | 27.35 | 26.35 | 26.75 | 25,948 | +0.55(+2.10%) |
Dec 01, 2017 | 25.50 | 26.20 | 25.50 | 26.20 | 21,312 | +0.70(+2.75%) |
Nov 30, 2017 | 25.40 | 26.10 | 25.30 | 25.50 | 18,503 | +0.10(+0.39%) |
Nov 29, 2017 | 25.00 | 25.45 | 25.00 | 25.40 | 34,324 | +0.40(+1.60%) |
Nov 28, 2017 | 25.25 | 25.25 | 24.80 | 25.00 | 34,586 | -0.10(-0.40%) |
Nov 27, 2017 | 25.30 | 25.45 | 25.00 | 25.10 | 11,880 | -0.20(-0.79%) |
Nov 24, 2017 | 25.80 | 25.80 | 25.15 | 25.30 | 8,695 | -0.35(-1.36%) |
Nov 22, 2017 | 26.45 | 26.75 | 25.65 | 25.65 | 14,365 | -0.80(-3.02%) |
Nov 21, 2017 | 26.00 | 26.55 | 25.95 | 26.45 | 21,218 | +0.70(+2.72%) |
Nov 20, 2017 | 25.60 | 25.90 | 25.00 | 25.75 | 14,553 | +0.20(+0.78%) |
Nov 17, 2017 | 24.25 | 25.70 | 24.25 | 25.55 | 22,811 | +1.20(+4.93%) |
Nov 16, 2017 | 24.70 | 24.95 | 24.15 | 24.35 | 52,162 | -0.30(-1.22%) |
Nov 15, 2017 | 25.05 | 25.15 | 24.60 | 24.65 | 18,935 | -0.55(-2.18%) |
Nov 14, 2017 | 25.55 | 25.57 | 24.60 | 25.20 | 20,851 | -0.35(-1.37%) |
Nov 13, 2017 | 26.20 | 26.30 | 25.50 | 25.55 | 11,687 | -0.70(-2.67%) |
Nov 10, 2017 | 26.60 | 26.75 | 26.25 | 26.25 | 9,368 | -0.25(-0.94%) |
Nov 09, 2017 | 26.50 | 26.65 | 26.15 | 26.50 | 14,265 | -0.05(-0.19%) |
Nov 08, 2017 | 27.25 | 27.50 | 26.50 | 26.55 | 20,438 | -1.00(-3.63%) |
Nov 07, 2017 | 27.60 | 27.85 | 27.10 | 27.55 | 32,081 | -0.05(-0.18%) |
Nov 06, 2017 | 27.35 | 27.70 | 27.10 | 27.60 | 17,292 | +0.15(+0.55%) |
Nov 03, 2017 | 28.10 | 28.10 | 27.00 | 27.45 | 25,168 | -0.50(-1.79%) |
Nov 02, 2017 | 27.15 | 28.30 | 27.15 | 27.95 | 13,096 | +0.15(+0.54%) |
Nov 01, 2017 | 27.90 | 28.25 | 27.25 | 27.80 | 19,024 | +0.00(+0.00%) |
Oct 31, 2017 | 28.20 | 28.70 | 27.55 | 27.80 | 47,233 | -0.25(-0.89%) |
Oct 30, 2017 | 28.10 | 28.30 | 27.61 | 28.05 | 17,417 | -0.15(-0.53%) |
Oct 27, 2017 | 27.70 | 28.55 | 27.70 | 28.20 | 25,795 | +0.50(+1.81%) |
Oct 26, 2017 | 28.10 | 28.25 | 27.60 | 27.70 | 12,757 | -0.35(-1.25%) |
Oct 25, 2017 | 27.82 | 28.25 | 27.65 | 28.05 | 16,237 | +0.25(+0.90%) |
Oct 24, 2017 | 27.75 | 28.10 | 27.73 | 27.80 | 17,665 | +0.20(+0.72%) |
Oct 23, 2017 | 27.95 | 28.10 | 27.55 | 27.60 | 33,683 | -0.50(-1.78%) |
Oct 20, 2017 | 28.30 | 28.30 | 27.90 | 28.10 | 17,818 | +0.05(+0.18%) |
Oct 19, 2017 | 27.75 | 28.10 | 27.75 | 28.05 | 15,897 | +0.00(+0.00%) |
Oct 18, 2017 | 28.10 | 28.30 | 27.95 | 28.05 | 21,794 | -0.05(-0.18%) |
Oct 17, 2017 | 28.45 | 28.60 | 28.10 | 28.10 | 10,193 | -0.50(-1.75%) |
Oct 16, 2017 | 28.70 | 28.80 | 28.25 | 28.60 | 18,006 | +0.10(+0.35%) |
Oct 13, 2017 | 28.80 | 28.90 | 28.35 | 28.50 | 16,679 | -0.05(-0.18%) |
Oct 12, 2017 | 28.16 | 28.95 | 28.16 | 28.55 | 19,303 | -0.50(-1.72%) |
Oct 11, 2017 | 28.45 | 29.10 | 28.45 | 29.05 | 22,819 | +0.45(+1.57%) |
Oct 10, 2017 | 28.60 | 28.95 | 28.50 | 28.60 | 20,193 | +0.35(+1.24%) |
Oct 09, 2017 | 28.48 | 28.77 | 28.10 | 28.25 | 20,710 | -0.30(-1.05%) |
Oct 06, 2017 | 28.20 | 28.65 | 28.15 | 28.55 | 16,862 | +0.15(+0.53%) |
Oct 05, 2017 | 28.50 | 28.95 | 28.25 | 28.40 | 22,215 | -0.15(-0.53%) |
Oct 04, 2017 | 28.83 | 29.10 | 28.30 | 28.55 | 13,998 | +0.05(+0.18%) |
Oct 03, 2017 | 29.05 | 29.35 | 28.30 | 28.50 | 31,386 | -0.45(-1.55%) |