Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.33 | 28.33 | 28.33 | 0 | -0.27(-0.94%) | |
Dec 28, 2017 | 28.70 | 28.78 | 28.48 | 28.60 | 16,713 | +0.06(+0.21%) |
Dec 27, 2017 | 28.43 | 28.74 | 28.43 | 28.54 | 12,327 | +0.09(+0.32%) |
Dec 26, 2017 | 28.29 | 28.51 | 28.14 | 28.45 | 5,371 | +0.16(+0.56%) |
Dec 22, 2017 | 27.60 | 28.32 | 27.60 | 28.29 | 32,815 | +0.77(+2.79%) |
Dec 21, 2017 | 27.64 | 27.71 | 27.36 | 27.52 | 10,715 | +0.23(+0.84%) |
Dec 20, 2017 | 27.08 | 27.29 | 27.07 | 27.29 | 1,433 | +0.30(+1.10%) |
Dec 19, 2017 | 26.81 | 27.48 | 26.81 | 27.00 | 10,871 | -0.08(-0.29%) |
Dec 18, 2017 | 27.06 | 27.36 | 27.05 | 27.08 | 28,432 | +0.05(+0.18%) |
Dec 15, 2017 | 26.90 | 27.03 | 26.79 | 27.03 | 7,857 | +0.15(+0.55%) |
Dec 14, 2017 | 27.50 | 27.54 | 26.86 | 26.88 | 17,546 | -0.50(-1.84%) |
Dec 13, 2017 | 26.98 | 27.45 | 26.91 | 27.38 | 10,241 | +0.53(+1.98%) |
Dec 12, 2017 | 27.38 | 27.67 | 26.80 | 26.85 | 26,484 | -0.72(-2.61%) |
Dec 11, 2017 | 28.32 | 28.32 | 27.49 | 27.57 | 7,317 | -0.42(-1.51%) |
Dec 08, 2017 | 27.95 | 28.12 | 27.79 | 27.99 | 24,416 | +0.45(+1.62%) |
Dec 07, 2017 | 26.76 | 27.58 | 26.72 | 27.55 | 6,844 | +1.09(+4.13%) |
Dec 06, 2017 | 26.79 | 26.79 | 26.03 | 26.45 | 11,014 | -0.68(-2.52%) |
Dec 05, 2017 | 27.10 | 27.37 | 27.10 | 27.14 | 3,765 | +0.06(+0.24%) |
Dec 04, 2017 | 27.84 | 27.84 | 27.08 | 27.08 | 9,168 | -0.64(-2.31%) |
Dec 01, 2017 | 27.69 | 28.09 | 27.30 | 27.72 | 25,115 | -0.13(-0.46%) |
Nov 30, 2017 | 27.10 | 27.84 | 27.10 | 27.84 | 18,063 | +0.87(+3.23%) |
Nov 29, 2017 | 27.54 | 27.70 | 26.83 | 26.97 | 4,040 | -0.38(-1.40%) |
Nov 28, 2017 | 27.15 | 27.35 | 26.87 | 27.35 | 4,944 | -0.05(-0.17%) |
Nov 27, 2017 | 27.44 | 27.44 | 27.26 | 27.40 | 6,240 | -0.04(-0.16%) |
Nov 24, 2017 | 27.45 | 27.68 | 27.28 | 27.44 | 3,262 | +0.02(+0.08%) |
Nov 22, 2017 | 26.91 | 27.51 | 26.91 | 27.42 | 8,741 | +0.34(+1.24%) |
Nov 21, 2017 | 27.07 | 27.15 | 27.03 | 27.09 | 2,373 | +0.21(+0.77%) |
Nov 20, 2017 | 26.74 | 26.97 | 26.67 | 26.88 | 12,482 | -0.08(-0.29%) |
Nov 17, 2017 | 26.80 | 27.13 | 26.72 | 26.96 | 8,859 | +0.10(+0.37%) |
Nov 16, 2017 | 26.63 | 27.09 | 26.63 | 26.86 | 8,930 | +0.63(+2.41%) |
Nov 15, 2017 | 25.64 | 26.44 | 25.64 | 26.23 | 3,282 | +0.30(+1.14%) |
Nov 14, 2017 | 26.33 | 26.61 | 25.50 | 25.93 | 12,145 | -0.76(-2.84%) |
Nov 13, 2017 | 26.83 | 27.06 | 26.49 | 26.69 | 15,943 | -0.45(-1.67%) |
Nov 10, 2017 | 26.79 | 27.25 | 26.79 | 27.14 | 5,134 | +0.35(+1.32%) |
Nov 09, 2017 | 26.61 | 27.03 | 26.46 | 26.79 | 4,986 | -0.08(-0.29%) |
Nov 08, 2017 | 26.86 | 26.97 | 26.63 | 26.87 | 6,925 | -0.16(-0.58%) |
Nov 07, 2017 | 27.56 | 27.90 | 26.93 | 27.03 | 28,903 | -0.67(-2.42%) |
Nov 06, 2017 | 28.17 | 28.20 | 27.66 | 27.70 | 20,658 | -0.30(-1.09%) |
Nov 03, 2017 | 27.67 | 28.07 | 27.51 | 28.00 | 25,432 | +0.55(+2.01%) |
Nov 02, 2017 | 26.71 | 27.45 | 26.71 | 27.45 | 5,621 | +0.70(+2.62%) |
Nov 01, 2017 | 27.54 | 27.56 | 26.75 | 26.75 | 3,731 | -0.67(-2.43%) |
Oct 31, 2017 | 27.62 | 27.62 | 27.17 | 27.42 | 8,109 | +0.11(+0.42%) |
Oct 30, 2017 | 26.99 | 27.71 | 26.99 | 27.30 | 9,220 | +0.08(+0.29%) |
Oct 27, 2017 | 26.32 | 27.30 | 26.32 | 27.22 | 8,543 | +0.88(+3.33%) |
Oct 26, 2017 | 26.43 | 26.81 | 26.23 | 26.35 | 25,028 | -0.46(-1.72%) |
Oct 25, 2017 | 27.60 | 27.60 | 26.58 | 26.81 | 29,063 | -0.20(-0.74%) |
Oct 24, 2017 | 27.19 | 27.40 | 26.98 | 27.01 | 39,688 | -0.30(-1.08%) |
Oct 23, 2017 | 27.55 | 27.82 | 27.24 | 27.30 | 25,394 | -0.39(-1.41%) |
Oct 20, 2017 | 28.02 | 28.02 | 27.44 | 27.69 | 17,404 | -0.14(-0.51%) |
Oct 19, 2017 | 28.00 | 28.00 | 27.51 | 27.83 | 39,333 | -0.31(-1.09%) |
Oct 18, 2017 | 28.68 | 28.68 | 27.99 | 28.14 | 19,284 | -0.23(-0.80%) |
Oct 17, 2017 | 28.27 | 28.46 | 28.23 | 28.37 | 11,801 | +0.00(+0.00%) |
Oct 16, 2017 | 28.28 | 28.97 | 28.15 | 28.37 | 33,771 | -0.16(-0.57%) |
Oct 13, 2017 | 29.27 | 29.27 | 28.51 | 28.53 | 15,600 | -0.43(-1.49%) |
Oct 12, 2017 | 29.57 | 29.57 | 28.96 | 28.96 | 6,009 | -0.32(-1.09%) |
Oct 11, 2017 | 29.51 | 29.51 | 29.27 | 29.28 | 4,466 | -0.17(-0.59%) |
Oct 10, 2017 | 29.34 | 29.45 | 29.07 | 29.45 | 6,178 | +0.55(+1.91%) |
Oct 09, 2017 | 29.19 | 29.21 | 28.90 | 28.90 | 11,913 | -0.28(-0.96%) |
Oct 06, 2017 | 29.35 | 29.52 | 29.10 | 29.18 | 8,195 | -0.30(-1.02%) |
Oct 05, 2017 | 29.61 | 29.69 | 29.25 | 29.48 | 41,245 | -0.13(-0.43%) |
Oct 04, 2017 | 29.17 | 29.63 | 29.13 | 29.61 | 13,097 | +0.64(+2.21%) |
Oct 03, 2017 | 29.58 | 29.58 | 28.76 | 28.97 | 8,651 | -0.32(-1.08%) |