Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.19 | 27.24 | 27.18 | 27.24 | 2,336 | +0.05(+0.18%) |
Nov 29, 2017 | 27.31 | 27.31 | 27.19 | 27.19 | 4,339 | -0.11(-0.40%) |
Nov 28, 2017 | 27.24 | 27.30 | 27.22 | 27.30 | 13,510 | +0.08(+0.29%) |
Nov 27, 2017 | 27.30 | 27.30 | 27.15 | 27.22 | 7,194 | -0.07(-0.25%) |
Nov 24, 2017 | 27.29 | 27.29 | 27.29 | 27.29 | 1,163 | +0.07(+0.26%) |
Nov 22, 2017 | 27.16 | 27.22 | 27.13 | 27.22 | 2,364 | +0.11(+0.39%) |
Nov 21, 2017 | 27.15 | 27.15 | 27.08 | 27.11 | 10,585 | +0.12(+0.43%) |
Nov 20, 2017 | 26.98 | 27.02 | 26.97 | 27.00 | 9,686 | -0.03(-0.10%) |
Nov 17, 2017 | 26.91 | 27.04 | 26.91 | 27.03 | 6,070 | +0.03(+0.10%) |
Nov 16, 2017 | 26.91 | 27.00 | 26.86 | 27.00 | 2,799 | +0.14(+0.52%) |
Nov 15, 2017 | 26.90 | 26.90 | 26.76 | 26.86 | 11,499 | -0.05(-0.18%) |
Nov 14, 2017 | 26.90 | 26.91 | 26.85 | 26.91 | 12,459 | -0.01(-0.05%) |
Nov 13, 2017 | 26.89 | 26.93 | 26.89 | 26.92 | 10,172 | -0.03(-0.10%) |
Nov 10, 2017 | 26.95 | 26.95 | 26.95 | 26.95 | 1,084 | -0.08(-0.30%) |
Nov 09, 2017 | 27.00 | 27.03 | 26.95 | 27.03 | 5,118 | -0.08(-0.29%) |
Nov 08, 2017 | 27.00 | 27.11 | 27.00 | 27.11 | 2,791 | +0.12(+0.44%) |
Nov 07, 2017 | 26.96 | 27.10 | 26.96 | 26.99 | 3,074 | -0.15(-0.53%) |
Nov 06, 2017 | 27.00 | 27.14 | 27.00 | 27.14 | 14,424 | +0.07(+0.24%) |
Nov 03, 2017 | 27.01 | 27.08 | 26.99 | 27.07 | 6,657 | -0.03(-0.12%) |
Nov 02, 2017 | 27.10 | 27.13 | 27.01 | 27.10 | 20,138 | +0.02(+0.08%) |
Nov 01, 2017 | 27.14 | 27.14 | 27.00 | 27.08 | 13,176 | +0.04(+0.17%) |
Oct 31, 2017 | 26.98 | 27.05 | 26.97 | 27.04 | 31,937 | +0.08(+0.30%) |
Oct 30, 2017 | 26.98 | 27.03 | 26.90 | 26.95 | 1,929 | +0.01(+0.03%) |
Oct 27, 2017 | 26.93 | 26.95 | 26.86 | 26.95 | 2,641 | +0.04(+0.13%) |
Oct 26, 2017 | 26.89 | 26.94 | 26.88 | 26.91 | 15,256 | +0.01(+0.02%) |
Oct 25, 2017 | 26.98 | 27.02 | 26.81 | 26.90 | 4,621 | -0.10(-0.35%) |
Oct 24, 2017 | 26.98 | 27.03 | 26.92 | 27.00 | 4,938 | +0.04(+0.13%) |
Oct 23, 2017 | 27.05 | 27.05 | 26.96 | 26.96 | 3,267 | -0.09(-0.31%) |
Oct 20, 2017 | 27.15 | 27.15 | 26.98 | 27.05 | 22,663 | -0.01(-0.04%) |
Oct 19, 2017 | 27.00 | 27.06 | 26.95 | 27.06 | 11,945 | +0.00(+0.00%) |
Oct 18, 2017 | 27.01 | 27.06 | 26.96 | 27.06 | 5,746 | +0.01(+0.04%) |
Oct 17, 2017 | 27.09 | 27.09 | 27.01 | 27.05 | 16,382 | -0.08(-0.29%) |
Oct 16, 2017 | 27.23 | 27.23 | 27.07 | 27.13 | 15,582 | -0.02(-0.07%) |
Oct 13, 2017 | 27.14 | 27.15 | 27.09 | 27.15 | 6,028 | +0.12(+0.44%) |
Oct 12, 2017 | 27.00 | 27.29 | 27.00 | 27.03 | 2,305 | -0.01(-0.04%) |
Oct 11, 2017 | 27.00 | 27.04 | 26.95 | 27.04 | 7,398 | +0.02(+0.07%) |
Oct 10, 2017 | 27.02 | 27.04 | 26.97 | 27.02 | 5,068 | +0.17(+0.63%) |
Oct 09, 2017 | 26.89 | 26.97 | 26.82 | 26.85 | 6,123 | -0.14(-0.52%) |
Oct 06, 2017 | 26.88 | 26.99 | 26.86 | 26.99 | 10,126 | +0.02(+0.07%) |
Oct 05, 2017 | 26.99 | 26.99 | 26.90 | 26.97 | 16,286 | +0.05(+0.19%) |
Oct 04, 2017 | 26.95 | 27.00 | 26.87 | 26.92 | 58,092 | +0.01(+0.04%) |
Oct 03, 2017 | 26.91 | 26.91 | 26.86 | 26.91 | 12,477 | +0.07(+0.26%) |
Oct 02, 2017 | 26.95 | 26.95 | 26.78 | 26.84 | 4,679 | -0.02(-0.06%) |
Sep 29, 2017 | 26.71 | 26.92 | 26.71 | 26.86 | 10,381 | +0.07(+0.24%) |
Sep 28, 2017 | 26.76 | 26.81 | 26.75 | 26.79 | 3,298 | +0.12(+0.46%) |
Sep 27, 2017 | 26.62 | 26.68 | 26.61 | 26.67 | 23,739 | -0.21(-0.78%) |
Sep 26, 2017 | 27.00 | 27.00 | 26.87 | 26.88 | 6,797 | -0.12(-0.44%) |
Sep 25, 2017 | 27.07 | 27.07 | 26.95 | 27.00 | 3,546 | -0.05(-0.18%) |
Sep 22, 2017 | 27.08 | 27.08 | 27.05 | 27.05 | 24,092 | +0.04(+0.15%) |
Sep 21, 2017 | 26.91 | 27.07 | 26.91 | 27.01 | 4,435 | -0.05(-0.19%) |
Sep 20, 2017 | 27.14 | 27.14 | 27.02 | 27.06 | 5,935 | -0.05(-0.20%) |
Sep 19, 2017 | 27.24 | 27.24 | 27.10 | 27.11 | 14,279 | -0.01(-0.02%) |
Sep 18, 2017 | 27.21 | 27.21 | 27.11 | 27.12 | 14,601 | -0.01(-0.04%) |
Sep 15, 2017 | 27.06 | 27.13 | 27.00 | 27.13 | 9,369 | +0.13(+0.50%) |
Sep 14, 2017 | 26.89 | 27.00 | 26.89 | 27.00 | 5,497 | -0.01(-0.06%) |
Sep 13, 2017 | 27.03 | 27.03 | 26.97 | 27.01 | 9,168 | +0.00(+0.00%) |
Sep 12, 2017 | 27.08 | 27.08 | 26.98 | 27.01 | 6,619 | -0.07(-0.26%) |
Sep 11, 2017 | 27.12 | 27.12 | 27.02 | 27.08 | 6,363 | +0.09(+0.33%) |
Sep 08, 2017 | 27.04 | 27.07 | 26.96 | 26.99 | 3,322 | -0.10(-0.37%) |
Sep 07, 2017 | 27.06 | 27.08 | 26.98 | 27.09 | 37,958 | +0.12(+0.43%) |
Sep 06, 2017 | 26.93 | 27.00 | 26.92 | 26.97 | 4,504 | +0.15(+0.57%) |
Sep 05, 2017 | 26.92 | 26.94 | 26.81 | 26.82 | 10,372 | -0.10(-0.37%) |