Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.35 | 27.42 | 27.20 | 27.25 | 2,673,232 | -0.01(-0.03%) |
Nov 29, 2017 | 27.40 | 27.45 | 27.19 | 27.26 | 2,929,315 | -0.06(-0.23%) |
Nov 28, 2017 | 27.20 | 27.35 | 27.14 | 27.32 | 4,541,592 | +0.27(+1.01%) |
Nov 27, 2017 | 27.25 | 27.25 | 27.05 | 27.05 | 1,462,182 | -0.16(-0.57%) |
Nov 24, 2017 | 27.21 | 27.24 | 27.17 | 27.21 | 667,851 | +0.05(+0.20%) |
Nov 22, 2017 | 27.16 | 27.21 | 27.08 | 27.15 | 1,531,176 | +0.20(+0.75%) |
Nov 21, 2017 | 26.98 | 27.03 | 26.93 | 26.95 | 1,548,969 | +0.10(+0.38%) |
Nov 20, 2017 | 26.89 | 26.93 | 26.84 | 26.85 | 1,987,150 | +0.05(+0.17%) |
Nov 17, 2017 | 26.77 | 26.82 | 26.71 | 26.80 | 1,470,408 | +0.02(+0.09%) |
Nov 16, 2017 | 26.79 | 26.81 | 26.74 | 26.78 | 2,006,710 | +0.13(+0.50%) |
Nov 15, 2017 | 26.61 | 26.69 | 26.57 | 26.65 | 2,101,713 | -0.13(-0.49%) |
Nov 14, 2017 | 26.68 | 26.78 | 26.62 | 26.78 | 2,297,036 | +0.02(+0.09%) |
Nov 13, 2017 | 26.64 | 26.75 | 26.60 | 26.75 | 2,745,623 | -0.20(-0.75%) |
Nov 10, 2017 | 26.97 | 26.97 | 26.91 | 26.96 | 1,480,382 | -0.05(-0.20%) |
Nov 09, 2017 | 26.92 | 27.04 | 26.89 | 27.01 | 4,268,778 | -0.06(-0.23%) |
Nov 08, 2017 | 27.00 | 27.10 | 26.99 | 27.07 | 1,923,933 | -0.02(-0.06%) |
Nov 07, 2017 | 27.17 | 27.19 | 27.03 | 27.09 | 1,472,808 | -0.20(-0.74%) |
Nov 06, 2017 | 27.16 | 27.31 | 27.15 | 27.29 | 3,585,575 | +0.17(+0.63%) |
Nov 03, 2017 | 27.12 | 27.14 | 27.04 | 27.12 | 1,252,773 | +0.01(+0.03%) |
Nov 02, 2017 | 27.03 | 27.12 | 27.00 | 27.11 | 1,608,596 | -0.02(-0.09%) |
Nov 01, 2017 | 27.32 | 27.36 | 27.12 | 27.14 | 3,064,199 | -0.15(-0.54%) |
Oct 31, 2017 | 27.21 | 27.31 | 27.17 | 27.28 | 1,270,577 | +0.21(+0.78%) |
Oct 30, 2017 | 27.09 | 27.14 | 27.05 | 27.07 | 2,630,364 | +0.09(+0.32%) |
Oct 27, 2017 | 26.91 | 27.01 | 26.86 | 26.99 | 1,600,512 | +0.02(+0.09%) |
Oct 26, 2017 | 27.07 | 27.08 | 26.96 | 26.96 | 1,515,580 | -0.13(-0.49%) |
Oct 25, 2017 | 27.21 | 27.23 | 26.99 | 27.10 | 2,374,597 | +0.02(+0.06%) |
Oct 24, 2017 | 27.13 | 27.14 | 27.06 | 27.08 | 1,993,308 | -0.07(-0.26%) |
Oct 23, 2017 | 27.23 | 27.28 | 27.14 | 27.15 | 4,761,312 | -0.07(-0.26%) |
Oct 20, 2017 | 27.24 | 27.26 | 27.19 | 27.22 | 1,032,969 | +0.02(+0.09%) |
Oct 19, 2017 | 27.16 | 27.27 | 27.15 | 27.20 | 1,672,997 | -0.12(-0.46%) |
Oct 18, 2017 | 27.28 | 27.32 | 27.26 | 27.32 | 1,099,648 | +0.04(+0.14%) |
Oct 17, 2017 | 27.34 | 27.34 | 27.19 | 27.28 | 1,887,771 | -0.13(-0.48%) |
Oct 16, 2017 | 27.49 | 27.51 | 27.38 | 27.42 | 1,737,306 | -0.09(-0.34%) |
Oct 13, 2017 | 27.56 | 27.59 | 27.51 | 27.51 | 3,110,629 | +0.09(+0.31%) |
Oct 12, 2017 | 27.28 | 27.47 | 27.24 | 27.42 | 2,619,777 | +0.06(+0.23%) |
Oct 11, 2017 | 27.28 | 27.36 | 27.24 | 27.36 | 1,863,273 | +0.00(+0.00%) |
Oct 10, 2017 | 27.23 | 27.38 | 27.23 | 27.36 | 1,875,607 | +0.33(+1.24%) |
Oct 09, 2017 | 27.08 | 27.09 | 27.00 | 27.03 | 1,096,751 | +0.05(+0.20%) |
Oct 06, 2017 | 26.92 | 27.00 | 26.86 | 26.97 | 2,662,790 | -0.04(-0.14%) |
Oct 05, 2017 | 27.01 | 27.06 | 26.98 | 27.01 | 1,522,051 | -0.13(-0.49%) |
Oct 04, 2017 | 27.14 | 27.20 | 27.10 | 27.14 | 2,101,020 | +0.02(+0.09%) |
Oct 03, 2017 | 27.07 | 27.15 | 27.07 | 27.12 | 1,681,446 | +0.07(+0.26%) |
Oct 02, 2017 | 26.98 | 27.08 | 26.98 | 27.05 | 1,945,249 | -0.07(-0.26%) |
Sep 29, 2017 | 27.05 | 27.16 | 27.01 | 27.12 | 2,279,306 | +0.14(+0.52%) |
Sep 28, 2017 | 26.89 | 27.02 | 26.89 | 26.98 | 1,185,799 | +0.09(+0.32%) |
Sep 27, 2017 | 26.94 | 26.86 | 26.89 | 2,968,406 | +0.02(+0.09%) | |
Sep 26, 2017 | 26.92 | 26.94 | 26.77 | 26.87 | 2,045,285 | -0.08(-0.29%) |
Sep 25, 2017 | 27.02 | 27.11 | 26.88 | 26.95 | 2,962,227 | -0.16(-0.60%) |
Sep 22, 2017 | 27.08 | 27.17 | 27.05 | 27.11 | 1,345,555 | +0.10(+0.37%) |
Sep 21, 2017 | 26.93 | 27.05 | 26.90 | 27.01 | 1,138,788 | +0.03(+0.12%) |
Sep 20, 2017 | 27.03 | 27.19 | 26.86 | 26.98 | 1,720,778 | -0.04(-0.14%) |
Sep 19, 2017 | 26.96 | 27.02 | 26.92 | 27.02 | 2,142,787 | +0.14(+0.52%) |
Sep 18, 2017 | 26.92 | 26.97 | 26.80 | 26.88 | 2,781,543 | +0.01(+0.03%) |
Sep 15, 2017 | 26.86 | 26.92 | 26.82 | 26.87 | 4,183,407 | +0.02(+0.06%) |
Sep 14, 2017 | 26.77 | 26.86 | 26.75 | 26.86 | 3,457,019 | +0.12(+0.44%) |
Sep 13, 2017 | 26.85 | 26.87 | 26.68 | 26.74 | 3,044,072 | -0.21(-0.78%) |
Sep 12, 2017 | 26.88 | 26.99 | 26.86 | 26.95 | 3,667,405 | +0.13(+0.49%) |
Sep 11, 2017 | 26.75 | 26.86 | 26.75 | 26.82 | 1,324,851 | +0.17(+0.64%) |
Sep 08, 2017 | 26.69 | 26.73 | 26.64 | 26.65 | 1,870,146 | +0.07(+0.26%) |
Sep 07, 2017 | 26.60 | 26.65 | 26.52 | 26.58 | 3,544,940 | +0.23(+0.89%) |
Sep 06, 2017 | 26.31 | 26.42 | 26.29 | 26.34 | 6,447,120 | +0.10(+0.39%) |
Sep 05, 2017 | 26.38 | 26.39 | 26.17 | 26.24 | 2,346,079 | -0.21(-0.79%) |