Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.98 | 26.98 | 26.98 | 0 | +0.19(+0.72%) | |
Dec 28, 2017 | 26.76 | 26.94 | 26.76 | 26.78 | 130,763 | +0.24(+0.90%) |
Dec 27, 2017 | 26.60 | 26.62 | 26.53 | 26.54 | 60,817 | +0.05(+0.19%) |
Dec 26, 2017 | 26.55 | 26.55 | 26.44 | 26.49 | 57,141 | -0.05(-0.17%) |
Dec 22, 2017 | 26.51 | 26.58 | 26.36 | 26.54 | 74,741 | +0.17(+0.66%) |
Dec 21, 2017 | 26.36 | 26.47 | 26.36 | 26.36 | 131,448 | +0.02(+0.07%) |
Dec 20, 2017 | 26.40 | 26.57 | 26.35 | 26.35 | 64,871 | +0.04(+0.17%) |
Dec 19, 2017 | 26.43 | 26.45 | 26.19 | 26.30 | 124,144 | -0.16(-0.60%) |
Dec 18, 2017 | 26.36 | 26.55 | 26.36 | 26.46 | 82,800 | +0.22(+0.85%) |
Dec 15, 2017 | 26.19 | 26.28 | 26.15 | 26.24 | 63,671 | +0.15(+0.59%) |
Dec 14, 2017 | 26.23 | 26.29 | 26.07 | 26.08 | 75,459 | -0.11(-0.41%) |
Dec 13, 2017 | 26.00 | 26.31 | 26.00 | 26.19 | 57,809 | +0.29(+1.13%) |
Dec 12, 2017 | 25.90 | 25.90 | 25.80 | 25.90 | 79,195 | -0.10(-0.39%) |
Dec 11, 2017 | 26.01 | 26.09 | 25.98 | 26.00 | 37,132 | +0.06(+0.22%) |
Dec 08, 2017 | 25.98 | 26.04 | 25.86 | 25.94 | 80,186 | +0.07(+0.27%) |
Dec 07, 2017 | 25.81 | 25.92 | 25.70 | 25.87 | 47,292 | -0.01(-0.05%) |
Dec 06, 2017 | 26.07 | 26.07 | 25.77 | 25.89 | 57,122 | -0.20(-0.76%) |
Dec 05, 2017 | 26.21 | 26.28 | 26.08 | 26.09 | 43,523 | -0.07(-0.26%) |
Dec 04, 2017 | 26.26 | 26.27 | 26.13 | 26.16 | 117,880 | +0.05(+0.20%) |
Dec 01, 2017 | 26.24 | 26.24 | 25.96 | 26.10 | 81,417 | -0.11(-0.44%) |
Nov 30, 2017 | 26.31 | 26.34 | 26.15 | 26.22 | 96,532 | -0.04(-0.17%) |
Nov 29, 2017 | 26.47 | 26.47 | 26.24 | 26.26 | 54,169 | -0.30(-1.13%) |
Nov 28, 2017 | 26.60 | 26.63 | 26.47 | 26.56 | 54,056 | +0.13(+0.51%) |
Nov 27, 2017 | 26.59 | 26.59 | 26.41 | 26.43 | 51,334 | -0.25(-0.93%) |
Nov 24, 2017 | 26.68 | 26.70 | 26.62 | 26.68 | 29,124 | +0.07(+0.26%) |
Nov 22, 2017 | 26.72 | 26.72 | 26.50 | 26.61 | 106,512 | +0.10(+0.36%) |
Nov 21, 2017 | 26.56 | 26.64 | 26.49 | 26.51 | 39,507 | +0.08(+0.29%) |
Nov 20, 2017 | 26.38 | 26.47 | 26.36 | 26.44 | 27,919 | -0.00(-0.01%) |
Nov 17, 2017 | 26.37 | 26.48 | 26.30 | 26.44 | 52,112 | +0.17(+0.66%) |
Nov 16, 2017 | 26.14 | 26.35 | 26.14 | 26.26 | 35,713 | +0.29(+1.13%) |
Nov 15, 2017 | 25.99 | 26.08 | 25.95 | 25.97 | 97,468 | -0.15(-0.59%) |
Nov 14, 2017 | 26.19 | 26.21 | 26.10 | 26.12 | 57,754 | -0.12(-0.46%) |
Nov 13, 2017 | 26.20 | 26.27 | 26.17 | 26.24 | 40,251 | -0.07(-0.25%) |
Nov 10, 2017 | 26.37 | 26.42 | 26.28 | 26.31 | 72,077 | -0.12(-0.46%) |
Nov 09, 2017 | 26.49 | 26.51 | 26.32 | 26.43 | 57,685 | -0.21(-0.79%) |
Nov 08, 2017 | 26.58 | 26.67 | 26.52 | 26.64 | 36,682 | +0.21(+0.80%) |
Nov 07, 2017 | 26.58 | 26.58 | 26.38 | 26.43 | 87,799 | -0.24(-0.88%) |
Nov 06, 2017 | 26.51 | 26.66 | 26.50 | 26.66 | 46,976 | +0.20(+0.74%) |
Nov 03, 2017 | 26.56 | 26.60 | 26.34 | 26.47 | 81,124 | -0.14(-0.52%) |
Nov 02, 2017 | 26.63 | 26.63 | 26.52 | 26.61 | 33,784 | +0.03(+0.10%) |
Nov 01, 2017 | 26.70 | 26.74 | 26.54 | 26.58 | 51,439 | -0.01(-0.04%) |
Oct 31, 2017 | 26.53 | 26.61 | 26.53 | 26.59 | 53,370 | +0.13(+0.48%) |
Oct 30, 2017 | 26.55 | 26.61 | 26.45 | 26.46 | 33,941 | -0.25(-0.93%) |
Oct 27, 2017 | 26.54 | 26.75 | 26.47 | 26.71 | 62,779 | +0.17(+0.62%) |
Oct 26, 2017 | 26.64 | 26.74 | 26.54 | 26.54 | 651,395 | -0.14(-0.53%) |
Oct 25, 2017 | 26.78 | 26.80 | 26.53 | 26.68 | 82,245 | -0.10(-0.38%) |
Oct 24, 2017 | 26.86 | 26.88 | 26.77 | 26.79 | 52,002 | +0.10(+0.36%) |
Oct 23, 2017 | 26.84 | 26.86 | 26.69 | 26.69 | 44,153 | -0.12(-0.45%) |
Oct 20, 2017 | 26.86 | 26.86 | 26.77 | 26.81 | 27,299 | -0.04(-0.14%) |
Oct 19, 2017 | 26.80 | 26.86 | 26.68 | 26.85 | 38,940 | -0.17(-0.64%) |
Oct 18, 2017 | 27.05 | 27.09 | 26.99 | 27.02 | 49,205 | +0.04(+0.14%) |
Oct 17, 2017 | 27.06 | 27.06 | 26.92 | 26.98 | 62,337 | -0.20(-0.73%) |
Oct 16, 2017 | 27.26 | 27.27 | 27.12 | 27.18 | 52,738 | -0.10(-0.35%) |
Oct 13, 2017 | 27.24 | 27.33 | 27.23 | 27.28 | 101,492 | +0.28(+1.04%) |
Oct 12, 2017 | 27.08 | 27.08 | 26.98 | 27.00 | 74,490 | +0.02(+0.07%) |
Oct 11, 2017 | 26.88 | 27.00 | 26.88 | 26.98 | 45,262 | +0.09(+0.34%) |
Oct 10, 2017 | 26.84 | 26.93 | 26.80 | 26.89 | 45,301 | +0.25(+0.95%) |
Oct 09, 2017 | 26.70 | 26.70 | 26.59 | 26.63 | 25,728 | -0.11(-0.41%) |
Oct 06, 2017 | 26.68 | 26.76 | 26.65 | 26.74 | 68,431 | -0.03(-0.10%) |
Oct 05, 2017 | 26.77 | 26.92 | 26.75 | 26.77 | 37,259 | +0.14(+0.53%) |
Oct 04, 2017 | 26.61 | 26.68 | 26.57 | 26.63 | 36,630 | +0.09(+0.34%) |
Oct 03, 2017 | 26.50 | 26.58 | 26.48 | 26.54 | 40,108 | +0.15(+0.56%) |