Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.87 | 26.87 | 26.87 | 0 | -0.53(-1.93%) | |
Dec 28, 2017 | 27.66 | 27.66 | 27.05 | 27.40 | 202,350 | +0.00(+0.00%) |
Dec 27, 2017 | 27.57 | 27.93 | 27.22 | 27.40 | 183,184 | -0.26(-0.96%) |
Dec 26, 2017 | 27.75 | 28.19 | 27.35 | 27.66 | 244,819 | -0.18(-0.63%) |
Dec 22, 2017 | 28.01 | 28.28 | 27.75 | 27.84 | 234,842 | -0.26(-0.94%) |
Dec 21, 2017 | 28.46 | 28.90 | 28.01 | 28.10 | 298,633 | -0.44(-1.54%) |
Dec 20, 2017 | 27.93 | 28.63 | 27.93 | 28.54 | 276,428 | +0.62(+2.21%) |
Dec 19, 2017 | 28.28 | 28.81 | 27.66 | 27.93 | 300,153 | -0.09(-0.31%) |
Dec 18, 2017 | 28.63 | 29.16 | 27.75 | 28.01 | 533,745 | +0.09(+0.32%) |
Dec 15, 2017 | 26.87 | 27.93 | 26.78 | 27.93 | 690,030 | +1.15(+4.28%) |
Dec 14, 2017 | 26.61 | 27.00 | 26.61 | 26.78 | 267,418 | +0.00(+0.00%) |
Dec 13, 2017 | 28.19 | 28.19 | 26.65 | 26.78 | 387,452 | -1.32(-4.70%) |
Dec 12, 2017 | 26.43 | 28.19 | 26.43 | 28.10 | 500,290 | +1.76(+6.69%) |
Dec 11, 2017 | 26.43 | 26.96 | 26.34 | 26.34 | 361,543 | -0.18(-0.66%) |
Dec 08, 2017 | 26.78 | 26.87 | 26.34 | 26.52 | 214,536 | +0.00(+0.00%) |
Dec 07, 2017 | 26.78 | 27.00 | 26.25 | 281,289 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.52 | 27.04 | 26.47 | 26.60 | 430,145 | +0.09(+0.33%) |
Dec 05, 2017 | 27.31 | 27.75 | 26.52 | 26.52 | 385,845 | -1.14(-4.13%) |
Dec 04, 2017 | 26.96 | 28.36 | 26.82 | 27.66 | 564,220 | +0.70(+2.61%) |
Dec 01, 2017 | 27.31 | 27.75 | 26.87 | 26.96 | 332,026 | -0.26(-0.97%) |
Nov 30, 2017 | 28.71 | 28.80 | 27.13 | 27.22 | 632,427 | -1.23(-4.32%) |
Nov 29, 2017 | 27.57 | 28.80 | 27.22 | 28.45 | 1,595,819 | -0.18(-0.61%) |
Nov 28, 2017 | 29.06 | 29.55 | 27.92 | 28.62 | 694,938 | -0.44(-1.51%) |
Nov 27, 2017 | 29.94 | 30.29 | 28.98 | 29.06 | 368,677 | -0.44(-1.49%) |
Nov 24, 2017 | 29.41 | 29.68 | 29.33 | 29.50 | 124,641 | +0.44(+1.51%) |
Nov 22, 2017 | 29.68 | 29.85 | 28.80 | 29.06 | 513,461 | -0.61(-2.07%) |
Nov 21, 2017 | 30.12 | 30.47 | 29.59 | 29.68 | 460,417 | -0.18(-0.59%) |
Nov 20, 2017 | 29.85 | 29.94 | 29.59 | 29.85 | 509,112 | +0.00(+0.00%) |
Nov 17, 2017 | 29.33 | 30.03 | 29.24 | 29.85 | 610,179 | +0.53(+1.80%) |
Nov 16, 2017 | 29.41 | 30.91 | 28.98 | 29.33 | 436,377 | -0.44(-1.47%) |
Nov 15, 2017 | 29.59 | 29.94 | 28.98 | 29.77 | 450,839 | +0.26(+0.89%) |
Nov 14, 2017 | 29.68 | 30.03 | 28.80 | 29.50 | 348,273 | -0.18(-0.59%) |
Nov 13, 2017 | 31.70 | 31.70 | 29.59 | 29.68 | 453,509 | -0.44(-1.46%) |
Nov 10, 2017 | 30.29 | 30.56 | 29.41 | 30.12 | 223,224 | -0.09(-0.29%) |
Nov 09, 2017 | 29.94 | 31.04 | 29.94 | 30.20 | 210,437 | -0.18(-0.58%) |
Nov 08, 2017 | 30.12 | 30.47 | 29.85 | 30.38 | 317,369 | +0.09(+0.29%) |
Nov 07, 2017 | 30.82 | 31.17 | 30.20 | 30.29 | 166,074 | -0.44(-1.43%) |
Nov 06, 2017 | 30.38 | 30.99 | 30.03 | 30.73 | 303,201 | +0.35(+1.16%) |
Nov 03, 2017 | 30.82 | 31.17 | 30.20 | 30.38 | 226,734 | -0.61(-1.98%) |
Nov 02, 2017 | 30.64 | 31.35 | 30.38 | 30.99 | 193,325 | +0.35(+1.15%) |
Nov 01, 2017 | 31.61 | 31.70 | 30.47 | 30.64 | 269,544 | -0.61(-1.97%) |
Oct 31, 2017 | 30.99 | 31.43 | 30.64 | 31.26 | 223,575 | +0.18(+0.56%) |
Oct 30, 2017 | 31.61 | 31.61 | 30.91 | 31.08 | 190,426 | -0.70(-2.21%) |
Oct 27, 2017 | 30.38 | 31.87 | 30.34 | 31.78 | 225,847 | +1.05(+3.43%) |
Oct 26, 2017 | 30.73 | 30.82 | 30.03 | 30.73 | 276,469 | +0.61(+2.04%) |
Oct 25, 2017 | 30.73 | 30.82 | 29.94 | 30.12 | 393,499 | -0.70(-2.28%) |
Oct 24, 2017 | 31.43 | 31.61 | 30.73 | 30.82 | 176,004 | -0.53(-1.68%) |
Oct 23, 2017 | 32.40 | 32.49 | 31.35 | 31.35 | 226,851 | -1.14(-3.51%) |
Oct 20, 2017 | 31.61 | 32.58 | 31.43 | 32.49 | 339,451 | +1.23(+3.93%) |
Oct 19, 2017 | 31.43 | 31.61 | 30.73 | 31.26 | 284,351 | -0.26(-0.84%) |
Oct 18, 2017 | 32.49 | 32.66 | 31.43 | 31.52 | 369,775 | -0.88(-2.71%) |
Oct 17, 2017 | 32.05 | 32.40 | 31.96 | 32.40 | 367,892 | +0.44(+1.37%) |
Oct 16, 2017 | 31.70 | 32.58 | 31.70 | 31.96 | 271,206 | +0.26(+0.83%) |
Oct 13, 2017 | 31.78 | 31.96 | 31.35 | 31.70 | 285,124 | +0.35(+1.12%) |
Oct 12, 2017 | 31.26 | 31.48 | 30.91 | 31.35 | 173,443 | +0.53(+1.71%) |
Oct 11, 2017 | 31.61 | 31.87 | 30.64 | 30.82 | 428,591 | -0.61(-1.96%) |
Oct 10, 2017 | 31.52 | 31.78 | 31.08 | 31.43 | 162,706 | +0.35(+1.13%) |
Oct 09, 2017 | 31.87 | 31.92 | 30.82 | 31.08 | 197,640 | -0.88(-2.75%) |
Oct 06, 2017 | 32.14 | 32.49 | 31.70 | 31.96 | 285,890 | -0.53(-1.62%) |
Oct 05, 2017 | 32.05 | 32.75 | 31.78 | 32.49 | 359,809 | +0.70(+2.21%) |
Oct 04, 2017 | 31.08 | 32.44 | 31.08 | 31.78 | 515,389 | +0.35(+1.12%) |
Oct 03, 2017 | 31.52 | 31.87 | 30.82 | 31.43 | 334,332 | -0.09(-0.28%) |