Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.27 | 27.27 | 27.27 | 0 | -0.34(-1.21%) | |
Dec 28, 2017 | 27.71 | 27.77 | 27.56 | 27.61 | 57,558 | -0.04(-0.14%) |
Dec 27, 2017 | 27.47 | 27.66 | 27.45 | 27.65 | 115,362 | +0.43(+1.58%) |
Dec 26, 2017 | 27.50 | 27.50 | 27.12 | 27.22 | 132,432 | -0.36(-1.29%) |
Dec 22, 2017 | 27.51 | 27.60 | 27.45 | 27.57 | 61,531 | +0.27(+0.97%) |
Dec 21, 2017 | 27.47 | 27.56 | 27.31 | 27.31 | 66,971 | +0.07(+0.28%) |
Dec 20, 2017 | 27.49 | 27.49 | 27.10 | 27.23 | 62,309 | -0.30(-1.11%) |
Dec 19, 2017 | 27.32 | 27.54 | 27.26 | 27.54 | 114,636 | +0.09(+0.35%) |
Dec 18, 2017 | 27.39 | 27.48 | 27.28 | 27.45 | 140,884 | +0.55(+2.04%) |
Dec 15, 2017 | 26.81 | 26.93 | 26.65 | 26.89 | 167,096 | +0.07(+0.26%) |
Dec 14, 2017 | 27.01 | 27.14 | 26.81 | 26.82 | 66,346 | -0.44(-1.61%) |
Dec 13, 2017 | 27.19 | 27.36 | 27.13 | 27.27 | 49,637 | +0.27(+0.98%) |
Dec 12, 2017 | 27.03 | 27.05 | 26.84 | 27.00 | 216,024 | -0.15(-0.55%) |
Dec 11, 2017 | 26.96 | 27.17 | 26.94 | 27.15 | 177,124 | +0.40(+1.50%) |
Dec 08, 2017 | 26.89 | 26.98 | 26.75 | 26.75 | 121,292 | -0.04(-0.15%) |
Dec 07, 2017 | 26.71 | 26.86 | 26.53 | 26.79 | 65,503 | +0.14(+0.53%) |
Dec 06, 2017 | 26.44 | 26.74 | 26.30 | 26.65 | 114,682 | -0.10(-0.37%) |
Dec 05, 2017 | 26.47 | 27.08 | 26.39 | 26.75 | 172,350 | +0.23(+0.87%) |
Dec 04, 2017 | 27.16 | 27.20 | 26.38 | 26.52 | 184,449 | -0.59(-2.18%) |
Dec 01, 2017 | 27.25 | 27.34 | 26.94 | 27.11 | 71,182 | -0.57(-2.08%) |
Nov 30, 2017 | 27.68 | 27.99 | 27.56 | 27.68 | 170,276 | +0.24(+0.87%) |
Nov 29, 2017 | 28.59 | 28.60 | 27.37 | 27.45 | 1,630,239 | -1.45(-5.00%) |
Nov 28, 2017 | 28.95 | 29.09 | 28.87 | 28.89 | 470,373 | -0.06(-0.21%) |
Nov 27, 2017 | 29.14 | 29.14 | 28.91 | 28.95 | 67,340 | -0.67(-2.26%) |
Nov 24, 2017 | 29.54 | 29.62 | 29.47 | 29.62 | 55,122 | +0.59(+2.03%) |
Nov 22, 2017 | 29.34 | 29.40 | 28.91 | 29.03 | 95,266 | -0.68(-2.29%) |
Nov 21, 2017 | 29.57 | 29.86 | 29.56 | 29.71 | 132,692 | +0.82(+2.84%) |
Nov 20, 2017 | 28.56 | 28.94 | 28.55 | 28.89 | 279,833 | +0.23(+0.82%) |
Nov 17, 2017 | 28.99 | 29.04 | 28.58 | 28.66 | 1,101,786 | -0.30(-1.05%) |
Nov 16, 2017 | 28.85 | 28.98 | 28.70 | 28.96 | 880,291 | +1.04(+3.71%) |
Nov 15, 2017 | 27.77 | 28.05 | 27.58 | 27.93 | 145,618 | -0.36(-1.26%) |
Nov 14, 2017 | 28.07 | 28.30 | 27.94 | 28.28 | 87,778 | +0.90(+3.29%) |
Nov 13, 2017 | 27.14 | 27.38 | 27.07 | 27.38 | 162,928 | -0.06(-0.22%) |
Nov 10, 2017 | 27.45 | 27.59 | 27.39 | 27.44 | 310,211 | +0.38(+1.40%) |
Nov 09, 2017 | 27.41 | 27.43 | 26.89 | 27.06 | 438,882 | -1.10(-3.91%) |
Nov 08, 2017 | 28.20 | 28.22 | 28.01 | 28.16 | 220,696 | -0.05(-0.18%) |
Nov 07, 2017 | 28.32 | 28.39 | 28.11 | 28.21 | 98,485 | -0.47(-1.64%) |
Nov 06, 2017 | 28.52 | 28.70 | 28.45 | 28.68 | 70,691 | +0.08(+0.28%) |
Nov 03, 2017 | 28.33 | 28.60 | 28.13 | 28.60 | 83,190 | +0.51(+1.82%) |
Nov 02, 2017 | 27.86 | 28.09 | 27.73 | 28.09 | 100,748 | -0.28(-0.99%) |
Nov 01, 2017 | 28.54 | 28.76 | 28.27 | 28.37 | 179,906 | +0.60(+2.17%) |
Oct 31, 2017 | 27.50 | 27.89 | 27.47 | 27.77 | 85,115 | +0.32(+1.17%) |
Oct 30, 2017 | 27.30 | 27.45 | 27.23 | 27.45 | 36,991 | +0.14(+0.49%) |
Oct 27, 2017 | 27.10 | 27.34 | 26.99 | 27.31 | 70,497 | +0.07(+0.26%) |
Oct 26, 2017 | 27.21 | 27.28 | 27.02 | 27.24 | 56,270 | +0.39(+1.45%) |
Oct 25, 2017 | 26.98 | 27.04 | 26.66 | 26.85 | 72,558 | -0.11(-0.41%) |
Oct 24, 2017 | 26.71 | 26.99 | 26.69 | 26.96 | 62,602 | +0.23(+0.86%) |
Oct 23, 2017 | 26.68 | 26.80 | 26.62 | 26.73 | 40,726 | +0.26(+0.98%) |
Oct 20, 2017 | 26.52 | 26.56 | 26.46 | 26.47 | 234,736 | +0.09(+0.34%) |
Oct 19, 2017 | 26.19 | 26.43 | 26.03 | 26.38 | 126,273 | -0.04(-0.15%) |
Oct 18, 2017 | 26.61 | 26.61 | 26.14 | 26.42 | 138,311 | -0.02(-0.08%) |
Oct 17, 2017 | 26.52 | 26.56 | 26.34 | 26.44 | 89,594 | +0.74(+2.86%) |
Oct 16, 2017 | 25.70 | 25.78 | 25.65 | 25.70 | 34,184 | -0.11(-0.41%) |
Oct 13, 2017 | 25.77 | 25.89 | 25.76 | 25.81 | 52,720 | +0.21(+0.82%) |
Oct 12, 2017 | 25.60 | 25.81 | 25.60 | 25.60 | 43,633 | -0.25(-0.97%) |
Oct 11, 2017 | 25.64 | 25.89 | 25.62 | 25.85 | 74,547 | +0.34(+1.33%) |
Oct 10, 2017 | 25.58 | 25.64 | 25.33 | 25.51 | 47,328 | +0.09(+0.35%) |
Oct 09, 2017 | 25.47 | 25.47 | 25.37 | 25.42 | 28,711 | -0.04(-0.16%) |
Oct 06, 2017 | 25.22 | 25.52 | 25.21 | 25.46 | 35,127 | +0.13(+0.51%) |
Oct 05, 2017 | 25.51 | 25.51 | 25.28 | 25.33 | 95,639 | -0.61(-2.35%) |
Oct 04, 2017 | 25.76 | 25.95 | 25.75 | 25.94 | 66,363 | +0.07(+0.27%) |
Oct 03, 2017 | 25.81 | 25.88 | 25.72 | 25.87 | 45,485 | +0.19(+0.74%) |