Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.90 | 26.95 | 26.77 | 26.87 | 2,729,643 | +0.03(+0.12%) |
Nov 29, 2017 | 26.89 | 26.91 | 26.67 | 26.84 | 2,623,068 | -0.06(-0.24%) |
Nov 28, 2017 | 26.99 | 27.01 | 26.76 | 26.90 | 2,142,536 | -0.06(-0.24%) |
Nov 27, 2017 | 27.09 | 26.96 | 26.96 | 812,244 | -0.08(-0.30%) | |
Nov 24, 2017 | 26.98 | 27.08 | 26.98 | 27.04 | 507,104 | +0.10(+0.36%) |
Nov 22, 2017 | 27.02 | 27.04 | 26.90 | 26.95 | 1,096,933 | -0.09(-0.33%) |
Nov 21, 2017 | 26.97 | 27.06 | 26.92 | 27.04 | 1,530,006 | +0.14(+0.54%) |
Nov 20, 2017 | 26.98 | 27.01 | 26.86 | 26.89 | 1,950,892 | -0.06(-0.24%) |
Nov 17, 2017 | 27.00 | 27.15 | 26.95 | 26.96 | 2,189,462 | -0.16(-0.59%) |
Nov 16, 2017 | 27.00 | 27.19 | 27.00 | 27.12 | 2,604,672 | +0.10(+0.39%) |
Nov 15, 2017 | 27.20 | 27.22 | 26.99 | 27.01 | 2,192,715 | -0.20(-0.74%) |
Nov 14, 2017 | 27.22 | 27.27 | 27.12 | 27.21 | 2,567,209 | -0.02(-0.09%) |
Nov 13, 2017 | 27.23 | 27.33 | 27.16 | 27.24 | 1,880,353 | +0.08(+0.30%) |
Nov 10, 2017 | 27.06 | 27.24 | 27.00 | 27.16 | 2,192,278 | +0.00(+0.00%) |
Nov 09, 2017 | 27.07 | 27.28 | 26.77 | 27.16 | 2,070,894 | +0.00(+0.00%) |
Nov 08, 2017 | 26.96 | 27.21 | 26.88 | 27.16 | 2,727,564 | +0.20(+0.74%) |
Nov 07, 2017 | 26.75 | 27.00 | 26.75 | 26.96 | 2,797,180 | +0.25(+0.93%) |
Nov 06, 2017 | 26.46 | 26.81 | 26.43 | 26.71 | 2,868,188 | +0.40(+1.53%) |
Nov 03, 2017 | 26.16 | 26.34 | 26.10 | 26.30 | 2,519,118 | +0.00(+0.00%) |
Nov 02, 2017 | 26.14 | 26.46 | 26.11 | 26.30 | 3,700,330 | +0.22(+0.86%) |
Nov 01, 2017 | 26.14 | 26.18 | 26.04 | 26.08 | 2,561,882 | -0.02(-0.09%) |
Oct 31, 2017 | 26.00 | 26.10 | 25.84 | 26.10 | 2,604,133 | +0.09(+0.34%) |
Oct 30, 2017 | 26.16 | 25.84 | 26.02 | 2,164,817 | +0.16(+0.62%) | |
Oct 27, 2017 | 25.77 | 25.95 | 25.59 | 25.86 | 2,542,950 | +0.04(+0.16%) |
Oct 26, 2017 | 26.06 | 26.06 | 25.73 | 25.81 | 2,049,824 | -0.14(-0.56%) |
Oct 25, 2017 | 25.95 | 26.03 | 25.81 | 25.96 | 2,380,800 | -0.06(-0.25%) |
Oct 24, 2017 | 26.15 | 26.22 | 25.94 | 26.02 | 2,416,263 | -0.17(-0.64%) |
Oct 23, 2017 | 26.34 | 26.34 | 26.16 | 26.19 | 1,364,181 | -0.10(-0.37%) |
Oct 20, 2017 | 26.34 | 26.37 | 26.20 | 26.29 | 1,560,256 | -0.04(-0.15%) |
Oct 19, 2017 | 26.34 | 26.39 | 26.23 | 26.33 | 1,833,740 | -0.02(-0.06%) |
Oct 18, 2017 | 26.37 | 26.43 | 26.30 | 26.34 | 1,611,205 | -0.05(-0.18%) |
Oct 17, 2017 | 26.35 | 26.42 | 26.30 | 26.39 | 2,200,754 | +0.00(+0.00%) |
Oct 16, 2017 | 26.50 | 26.57 | 26.37 | 26.39 | 1,772,774 | -0.13(-0.48%) |
Oct 13, 2017 | 26.56 | 26.60 | 26.43 | 26.52 | 2,313,115 | +0.07(+0.27%) |
Oct 12, 2017 | 26.29 | 26.47 | 26.25 | 26.45 | 2,659,694 | +0.18(+0.70%) |
Oct 11, 2017 | 26.15 | 26.30 | 26.12 | 26.26 | 1,464,676 | +0.14(+0.55%) |
Oct 10, 2017 | 26.14 | 26.29 | 26.07 | 26.12 | 1,229,191 | +0.04(+0.15%) |
Oct 09, 2017 | 26.06 | 26.14 | 25.98 | 26.08 | 1,429,311 | +0.06(+0.22%) |
Oct 06, 2017 | 25.98 | 26.05 | 25.77 | 26.02 | 1,586,886 | -0.07(-0.28%) |
Oct 05, 2017 | 26.05 | 26.19 | 26.05 | 26.10 | 2,199,712 | +0.08(+0.31%) |
Oct 04, 2017 | 25.80 | 26.03 | 25.74 | 26.02 | 2,170,246 | +0.22(+0.87%) |
Oct 03, 2017 | 25.80 | 25.86 | 25.74 | 25.79 | 3,154,539 | -0.01(-0.03%) |
Oct 02, 2017 | 25.93 | 25.98 | 25.79 | 25.80 | 2,259,482 | -0.10(-0.37%) |
Sep 29, 2017 | 25.84 | 25.92 | 25.76 | 25.90 | 3,098,258 | +0.02(+0.06%) |
Sep 28, 2017 | 25.67 | 25.90 | 25.65 | 25.88 | 1,642,026 | +0.18(+0.72%) |
Sep 27, 2017 | 25.61 | 25.69 | 2,007,424 | -0.22(-0.84%) | ||
Sep 26, 2017 | 25.92 | 25.98 | 25.86 | 25.91 | 1,693,802 | +0.02(+0.09%) |
Sep 25, 2017 | 25.80 | 25.96 | 25.78 | 25.89 | 1,469,906 | +0.10(+0.37%) |
Sep 22, 2017 | 25.99 | 26.07 | 25.76 | 25.79 | 1,920,162 | -0.22(-0.86%) |
Sep 21, 2017 | 26.04 | 26.18 | 26.01 | 26.02 | 3,172,433 | -0.04(-0.15%) |
Sep 20, 2017 | 26.17 | 26.22 | 25.94 | 26.06 | 1,598,324 | -0.07(-0.28%) |
Sep 19, 2017 | 26.39 | 26.42 | 26.06 | 26.13 | 2,478,784 | -0.27(-1.00%) |
Sep 18, 2017 | 26.51 | 26.59 | 26.33 | 26.39 | 1,260,336 | -0.15(-0.57%) |
Sep 15, 2017 | 26.40 | 26.55 | 26.34 | 26.55 | 3,997,199 | +0.09(+0.35%) |
Sep 14, 2017 | 26.23 | 26.46 | 26.13 | 26.45 | 1,871,490 | +0.18(+0.70%) |
Sep 13, 2017 | 26.37 | 26.37 | 26.17 | 26.27 | 1,613,415 | -0.11(-0.42%) |
Sep 12, 2017 | 26.64 | 26.67 | 26.27 | 26.38 | 1,674,747 | -0.29(-1.08%) |
Sep 11, 2017 | 26.50 | 26.68 | 26.50 | 26.67 | 1,589,293 | +0.19(+0.72%) |
Sep 08, 2017 | 26.44 | 26.57 | 26.38 | 26.48 | 1,381,987 | +0.01(+0.03%) |
Sep 07, 2017 | 26.31 | 26.52 | 26.27 | 26.47 | 2,072,393 | +0.20(+0.76%) |
Sep 06, 2017 | 26.31 | 26.40 | 26.23 | 26.27 | 3,171,533 | +0.04(+0.15%) |
Sep 05, 2017 | 26.27 | 26.34 | 26.07 | 26.23 | 2,942,010 | -0.02(-0.09%) |