Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.62 | 27.62 | 27.62 | 0 | +0.09(+0.33%) | |
Dec 28, 2017 | 27.71 | 28.26 | 27.39 | 27.53 | 145,057 | -0.14(-0.49%) |
Dec 27, 2017 | 27.21 | 27.76 | 26.89 | 27.67 | 149,304 | +0.45(+1.67%) |
Dec 26, 2017 | 27.17 | 27.48 | 27.03 | 27.21 | 86,010 | +0.05(+0.17%) |
Dec 22, 2017 | 26.85 | 27.48 | 26.85 | 27.17 | 139,226 | +0.14(+0.50%) |
Dec 21, 2017 | 27.21 | 27.71 | 26.99 | 27.03 | 100,061 | -0.18(-0.67%) |
Dec 20, 2017 | 27.44 | 27.44 | 26.62 | 27.21 | 286,163 | -0.23(-0.83%) |
Dec 19, 2017 | 27.71 | 27.98 | 27.26 | 27.44 | 120,243 | -0.18(-0.66%) |
Dec 18, 2017 | 27.98 | 28.30 | 27.39 | 27.62 | 113,458 | -0.23(-0.81%) |
Dec 15, 2017 | 27.85 | 28.16 | 27.48 | 27.85 | 455,967 | +0.05(+0.16%) |
Dec 14, 2017 | 27.21 | 28.30 | 27.03 | 27.80 | 204,947 | -0.23(-0.81%) |
Dec 13, 2017 | 28.16 | 28.53 | 27.44 | 28.03 | 411,396 | -0.05(-0.16%) |
Dec 12, 2017 | 28.57 | 28.60 | 27.80 | 28.07 | 313,413 | -0.68(-2.37%) |
Dec 11, 2017 | 28.89 | 28.98 | 28.30 | 28.75 | 177,853 | -0.14(-0.47%) |
Dec 08, 2017 | 29.43 | 29.89 | 28.48 | 28.89 | 296,877 | -0.23(-0.78%) |
Dec 07, 2017 | 28.48 | 29.16 | 28.30 | 29.12 | 144,157 | +0.59(+2.07%) |
Dec 06, 2017 | 29.03 | 29.16 | 28.48 | 28.53 | 207,520 | -0.50(-1.72%) |
Dec 05, 2017 | 28.75 | 29.25 | 28.57 | 29.03 | 164,241 | +0.18(+0.63%) |
Dec 04, 2017 | 29.84 | 29.84 | 28.85 | 28.85 | 129,022 | -0.91(-3.05%) |
Dec 01, 2017 | 29.21 | 29.75 | 28.21 | 29.75 | 318,603 | +0.59(+2.02%) |
Nov 30, 2017 | 28.48 | 29.61 | 28.07 | 29.16 | 238,783 | +0.95(+3.38%) |
Nov 29, 2017 | 28.21 | 28.30 | 27.69 | 28.21 | 196,358 | -0.09(-0.32%) |
Nov 28, 2017 | 28.07 | 28.39 | 27.85 | 28.30 | 119,790 | +0.41(+1.46%) |
Nov 27, 2017 | 28.44 | 28.44 | 27.53 | 27.89 | 235,888 | -0.59(-2.07%) |
Nov 24, 2017 | 28.57 | 28.57 | 28.30 | 28.48 | 25,879 | +0.18(+0.64%) |
Nov 22, 2017 | 28.12 | 28.53 | 28.03 | 28.30 | 104,475 | +0.23(+0.81%) |
Nov 21, 2017 | 28.35 | 28.35 | 27.80 | 28.07 | 568,718 | -0.09(-0.32%) |
Nov 20, 2017 | 28.07 | 28.16 | 27.85 | 28.16 | 218,280 | +0.05(+0.16%) |
Nov 17, 2017 | 28.12 | 28.26 | 27.62 | 28.12 | 105,871 | +0.05(+0.16%) |
Nov 16, 2017 | 28.21 | 28.21 | 27.62 | 28.07 | 89,132 | +0.32(+1.14%) |
Nov 15, 2017 | 27.35 | 28.12 | 26.67 | 27.76 | 191,102 | +0.54(+2.00%) |
Nov 14, 2017 | 27.85 | 27.94 | 27.12 | 27.21 | 171,095 | -0.64(-2.28%) |
Nov 13, 2017 | 28.16 | 28.21 | 27.76 | 27.85 | 170,480 | -0.23(-0.81%) |
Nov 10, 2017 | 28.30 | 28.39 | 27.98 | 28.07 | 52,769 | -0.36(-1.28%) |
Nov 09, 2017 | 27.98 | 28.48 | 27.80 | 28.44 | 80,752 | +0.64(+2.28%) |
Nov 08, 2017 | 28.71 | 28.85 | 27.80 | 27.80 | 88,204 | -0.82(-2.85%) |
Nov 07, 2017 | 28.39 | 28.94 | 28.39 | 28.62 | 56,456 | +0.05(+0.16%) |
Nov 06, 2017 | 28.80 | 28.80 | 28.21 | 28.57 | 137,958 | -0.18(-0.63%) |
Nov 03, 2017 | 28.94 | 28.94 | 28.12 | 28.75 | 107,903 | +0.09(+0.32%) |
Nov 02, 2017 | 29.11 | 29.25 | 28.12 | 28.66 | 138,275 | -0.27(-0.93%) |
Nov 01, 2017 | 28.93 | 29.42 | 28.44 | 28.93 | 179,524 | +0.13(+0.47%) |
Oct 31, 2017 | 28.93 | 28.93 | 28.38 | 28.80 | 181,650 | -0.49(-1.69%) |
Oct 30, 2017 | 29.56 | 29.56 | 28.98 | 29.29 | 185,568 | +0.45(+1.56%) |
Oct 27, 2017 | 28.89 | 29.25 | 28.35 | 28.84 | 217,458 | +0.04(+0.16%) |
Oct 26, 2017 | 28.80 | 29.02 | 28.30 | 28.80 | 186,970 | -0.09(-0.31%) |
Oct 25, 2017 | 29.74 | 29.78 | 28.44 | 28.89 | 464,671 | -0.90(-3.02%) |
Oct 24, 2017 | 29.47 | 29.96 | 29.16 | 29.78 | 162,220 | +0.49(+1.69%) |
Oct 23, 2017 | 29.34 | 29.52 | 28.71 | 29.29 | 186,784 | +0.18(+0.62%) |
Oct 20, 2017 | 28.89 | 29.29 | 28.39 | 29.11 | 152,014 | +0.22(+0.78%) |
Oct 19, 2017 | 28.44 | 29.02 | 28.30 | 28.89 | 346,554 | +0.40(+1.42%) |
Oct 18, 2017 | 28.98 | 29.09 | 27.76 | 28.48 | 344,597 | -0.63(-2.16%) |
Oct 17, 2017 | 29.29 | 29.29 | 28.80 | 29.11 | 96,207 | -0.04(-0.15%) |
Oct 16, 2017 | 29.25 | 29.27 | 28.93 | 29.16 | 189,723 | +0.09(+0.31%) |
Oct 13, 2017 | 29.29 | 29.29 | 28.75 | 29.07 | 187,393 | +0.04(+0.15%) |
Oct 12, 2017 | 28.75 | 29.34 | 28.72 | 29.02 | 123,757 | -0.04(-0.15%) |
Oct 11, 2017 | 28.75 | 29.20 | 28.71 | 29.07 | 218,526 | +0.13(+0.47%) |
Oct 10, 2017 | 30.19 | 30.19 | 28.80 | 28.93 | 242,295 | -0.27(-0.92%) |
Oct 09, 2017 | 29.34 | 29.43 | 28.75 | 29.20 | 223,947 | +0.09(+0.31%) |
Oct 06, 2017 | 28.80 | 29.11 | 28.44 | 29.11 | 64,428 | +0.31(+1.09%) |
Oct 05, 2017 | 28.30 | 28.93 | 28.30 | 28.80 | 112,722 | +0.54(+1.91%) |
Oct 04, 2017 | 28.17 | 28.66 | 28.12 | 28.26 | 210,865 | -0.09(-0.32%) |
Oct 03, 2017 | 28.80 | 28.84 | 27.99 | 28.35 | 196,493 | -0.31(-1.10%) |