Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.80 | 26.80 | 26.80 | 0 | +0.70(+2.68%) | |
Dec 28, 2017 | 26.06 | 26.49 | 25.65 | 26.10 | 95,403 | +0.12(+0.46%) |
Dec 27, 2017 | 26.27 | 26.78 | 25.73 | 25.98 | 92,748 | -0.19(-0.73%) |
Dec 26, 2017 | 26.17 | 26.23 | 26.12 | 26.17 | 30,247 | -0.05(-0.19%) |
Dec 22, 2017 | 26.12 | 26.48 | 26.10 | 26.22 | 86,390 | +0.19(+0.73%) |
Dec 21, 2017 | 26.06 | 26.67 | 25.94 | 26.03 | 293,742 | -0.03(-0.12%) |
Dec 20, 2017 | 25.60 | 26.56 | 24.90 | 26.06 | 617,707 | +1.24(+5.00%) |
Dec 19, 2017 | 25.49 | 25.49 | 24.66 | 24.82 | 52,297 | -0.15(-0.60%) |
Dec 18, 2017 | 26.00 | 26.06 | 24.75 | 24.97 | 212,037 | -1.14(-4.37%) |
Dec 15, 2017 | 24.90 | 26.20 | 24.90 | 26.11 | 291,494 | +1.56(+6.35%) |
Dec 14, 2017 | 24.40 | 24.89 | 24.01 | 24.55 | 95,244 | -0.17(-0.69%) |
Dec 13, 2017 | 24.07 | 25.04 | 24.07 | 24.72 | 136,035 | +0.65(+2.70%) |
Dec 12, 2017 | 23.81 | 24.17 | 23.28 | 24.07 | 112,420 | +0.14(+0.59%) |
Dec 11, 2017 | 23.86 | 24.00 | 23.55 | 23.93 | 82,323 | +0.18(+0.76%) |
Dec 08, 2017 | 23.87 | 24.62 | 23.54 | 23.75 | 186,125 | -0.12(-0.50%) |
Dec 07, 2017 | 23.90 | 24.01 | 23.59 | 23.87 | 154,024 | +0.00(+0.00%) |
Dec 06, 2017 | 23.84 | 23.84 | 23.59 | 23.87 | 179,290 | -0.10(-0.42%) |
Dec 05, 2017 | 24.29 | 24.90 | 23.78 | 23.97 | 151,902 | -0.23(-0.95%) |
Dec 04, 2017 | 24.22 | 24.25 | 24.22 | 24.20 | 317,493 | +0.10(+0.41%) |
Dec 01, 2017 | 24.30 | 24.68 | 24.06 | 24.10 | 207,608 | -0.09(-0.37%) |
Nov 30, 2017 | 23.76 | 24.64 | 23.76 | 24.19 | 413,928 | +0.37(+1.55%) |
Nov 29, 2017 | 23.67 | 25.26 | 23.57 | 23.82 | 835,274 | +0.10(+0.42%) |
Nov 28, 2017 | 24.22 | 24.40 | 23.08 | 23.72 | 710,138 | -0.46(-1.88%) |
Nov 27, 2017 | 24.46 | 24.59 | 24.12 | 24.18 | 311,860 | -0.27(-1.12%) |
Nov 24, 2017 | 24.95 | 25.49 | 24.19 | 24.45 | 378,294 | -0.08(-0.33%) |
Nov 22, 2017 | 24.97 | 25.57 | 24.27 | 24.53 | 278,213 | -0.15(-0.61%) |
Nov 21, 2017 | 24.70 | 24.94 | 24.06 | 24.68 | 143,239 | -0.10(-0.40%) |
Nov 20, 2017 | 24.49 | 25.09 | 24.49 | 24.78 | 127,938 | +0.33(+1.35%) |
Nov 17, 2017 | 24.75 | 25.00 | 24.37 | 24.45 | 138,048 | +0.20(+0.82%) |
Nov 16, 2017 | 24.43 | 25.37 | 24.16 | 24.25 | 88,803 | -0.63(-2.53%) |
Nov 15, 2017 | 25.55 | 26.33 | 24.64 | 24.88 | 142,260 | -0.68(-2.66%) |
Nov 14, 2017 | 26.00 | 26.55 | 25.55 | 25.56 | 37,859 | -0.54(-2.07%) |
Nov 13, 2017 | 26.97 | 27.22 | 25.90 | 26.10 | 34,241 | -1.09(-4.01%) |
Nov 10, 2017 | 27.12 | 27.90 | 26.60 | 27.19 | 37,938 | +0.09(+0.33%) |
Nov 09, 2017 | 27.42 | 27.93 | 26.90 | 27.10 | 51,635 | -0.45(-1.63%) |
Nov 08, 2017 | 27.36 | 27.60 | 26.66 | 27.55 | 84,035 | +0.29(+1.06%) |
Nov 07, 2017 | 27.24 | 28.34 | 27.08 | 27.26 | 144,054 | +0.07(+0.26%) |
Nov 06, 2017 | 26.58 | 27.90 | 26.58 | 27.19 | 129,335 | +0.78(+2.95%) |
Nov 03, 2017 | 26.30 | 26.60 | 26.30 | 26.41 | 111,663 | -0.32(-1.20%) |
Nov 02, 2017 | 27.06 | 27.35 | 26.49 | 26.73 | 89,649 | -0.26(-0.96%) |
Nov 01, 2017 | 26.92 | 29.18 | 26.68 | 26.99 | 365,963 | +0.21(+0.78%) |
Oct 31, 2017 | 27.17 | 27.17 | 26.41 | 26.78 | 203,337 | -0.25(-0.92%) |
Oct 30, 2017 | 26.70 | 27.06 | 26.13 | 27.03 | 261,894 | +0.24(+0.90%) |
Oct 27, 2017 | 25.90 | 27.30 | 25.52 | 26.79 | 181,059 | +0.72(+2.76%) |
Oct 26, 2017 | 26.29 | 26.52 | 25.90 | 26.07 | 189,564 | -0.02(-0.08%) |
Oct 25, 2017 | 26.10 | 26.46 | 25.24 | 26.09 | 121,060 | -0.10(-0.38%) |
Oct 24, 2017 | 26.40 | 26.68 | 26.10 | 26.19 | 171,210 | -0.28(-1.06%) |
Oct 23, 2017 | 27.24 | 27.24 | 26.21 | 26.47 | 108,229 | +0.27(+1.03%) |
Oct 20, 2017 | 26.11 | 26.79 | 25.77 | 26.20 | 45,318 | +0.11(+0.42%) |
Oct 19, 2017 | 26.61 | 27.42 | 25.30 | 26.09 | 93,383 | -0.96(-3.55%) |
Oct 18, 2017 | 27.11 | 27.45 | 26.97 | 27.05 | 271,586 | +0.13(+0.48%) |
Oct 17, 2017 | 26.42 | 27.47 | 26.26 | 26.92 | 532,623 | +0.74(+2.83%) |
Oct 16, 2017 | 25.41 | 26.57 | 24.18 | 26.18 | 333,590 | +0.51(+1.99%) |
Oct 13, 2017 | 25.09 | 26.36 | 24.75 | 25.67 | 856,749 | +0.84(+3.38%) |
Oct 12, 2017 | 24.52 | 24.90 | 24.34 | 24.83 | 37,647 | +0.03(+0.12%) |
Oct 11, 2017 | 24.96 | 24.99 | 24.48 | 24.80 | 61,961 | -0.16(-0.64%) |
Oct 10, 2017 | 25.09 | 25.39 | 24.62 | 24.96 | 591,651 | +0.10(+0.40%) |
Oct 09, 2017 | 24.23 | 25.11 | 24.00 | 24.86 | 164,863 | +0.24(+0.97%) |
Oct 06, 2017 | 24.77 | 25.18 | 24.43 | 24.62 | 537,891 | -0.05(-0.20%) |
Oct 05, 2017 | 23.31 | 24.72 | 23.01 | 24.67 | 782,924 | +0.92(+3.87%) |
Oct 04, 2017 | 23.24 | 23.85 | 23.00 | 23.75 | 95,280 | -0.02(-0.08%) |
Oct 03, 2017 | 23.08 | 24.18 | 22.37 | 23.77 | 64,901 | +0.28(+1.19%) |