Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.73 | 27.73 | 27.73 | 0 | +0.17(+0.63%) | |
Dec 28, 2017 | 27.65 | 27.71 | 27.56 | 27.56 | 1,361 | +0.18(+0.64%) |
Dec 27, 2017 | 27.57 | 27.61 | 27.37 | 27.38 | 20,866 | +0.12(+0.44%) |
Dec 26, 2017 | 27.25 | 27.39 | 27.25 | 27.26 | 5,496 | +0.04(+0.13%) |
Dec 22, 2017 | 27.22 | 27.23 | 27.22 | 27.23 | 8,754 | +0.08(+0.30%) |
Dec 21, 2017 | 26.90 | 27.21 | 26.90 | 27.14 | 2,964 | +0.29(+1.08%) |
Dec 20, 2017 | 26.99 | 27.02 | 26.82 | 26.85 | 26,589 | -0.07(-0.27%) |
Dec 19, 2017 | 26.91 | 26.91 | 26.87 | 26.93 | 5,391 | -0.10(-0.37%) |
Dec 18, 2017 | 26.91 | 27.09 | 26.91 | 27.03 | 10,203 | +0.19(+0.72%) |
Dec 15, 2017 | 26.81 | 26.83 | 26.78 | 26.83 | 1,835 | -0.02(-0.06%) |
Dec 14, 2017 | 26.87 | 26.88 | 26.75 | 26.85 | 6,739 | -0.09(-0.35%) |
Dec 13, 2017 | 26.92 | 27.07 | 26.92 | 26.94 | 4,793 | +0.20(+0.75%) |
Dec 12, 2017 | 26.54 | 26.74 | 26.46 | 26.74 | 9,205 | -0.15(-0.54%) |
Dec 11, 2017 | 26.86 | 26.86 | 26.86 | 26.89 | 1,062 | +0.15(+0.58%) |
Dec 08, 2017 | 26.64 | 26.82 | 26.63 | 26.73 | 18,524 | +0.17(+0.65%) |
Dec 07, 2017 | 26.32 | 26.60 | 26.30 | 26.56 | 8,217 | -0.17(-0.65%) |
Dec 06, 2017 | 26.60 | 26.73 | 26.59 | 26.73 | 3,728 | -0.25(-0.92%) |
Dec 05, 2017 | 27.06 | 27.11 | 26.97 | 26.98 | 7,100 | -0.04(-0.14%) |
Dec 04, 2017 | 27.13 | 27.00 | 27.02 | 15,250 | +0.13(+0.48%) | |
Dec 01, 2017 | 27.06 | 27.06 | 26.79 | 26.89 | 13,603 | -0.03(-0.10%) |
Nov 30, 2017 | 27.13 | 27.13 | 26.88 | 26.92 | 12,743 | -0.39(-1.44%) |
Nov 29, 2017 | 27.54 | 27.54 | 27.31 | 27.31 | 20,590 | -0.49(-1.78%) |
Nov 28, 2017 | 27.69 | 27.82 | 27.59 | 27.81 | 6,106 | +0.25(+0.90%) |
Nov 27, 2017 | 27.75 | 27.77 | 27.56 | 27.56 | 3,465 | -0.48(-1.70%) |
Nov 24, 2017 | 27.95 | 28.05 | 27.95 | 28.03 | 2,187 | -0.07(-0.26%) |
Nov 22, 2017 | 28.04 | 28.13 | 27.97 | 28.11 | 9,931 | +0.10(+0.36%) |
Nov 21, 2017 | 28.03 | 28.13 | 27.98 | 28.01 | 5,802 | +0.38(+1.36%) |
Nov 20, 2017 | 27.48 | 27.65 | 27.40 | 27.63 | 13,394 | +0.12(+0.43%) |
Nov 17, 2017 | 27.41 | 27.56 | 27.40 | 27.51 | 18,391 | +0.33(+1.20%) |
Nov 16, 2017 | 27.11 | 27.19 | 27.11 | 27.19 | 1,326 | +0.50(+1.87%) |
Nov 15, 2017 | 26.55 | 26.69 | 26.49 | 26.69 | 3,837 | +0.01(+0.03%) |
Nov 14, 2017 | 26.80 | 26.80 | 26.66 | 26.68 | 2,528 | -0.23(-0.85%) |
Nov 13, 2017 | 26.77 | 26.94 | 26.75 | 26.91 | 11,656 | +0.04(+0.13%) |
Nov 10, 2017 | 27.01 | 27.01 | 26.86 | 26.87 | 7,401 | -0.06(-0.24%) |
Nov 09, 2017 | 26.99 | 27.02 | 26.75 | 26.93 | 5,064 | -0.27(-1.01%) |
Nov 08, 2017 | 27.13 | 27.21 | 26.93 | 27.21 | 12,696 | +0.32(+1.19%) |
Nov 07, 2017 | 27.11 | 27.15 | 26.83 | 26.89 | 16,652 | -0.41(-1.52%) |
Nov 06, 2017 | 27.16 | 27.30 | 27.16 | 27.30 | 2,322 | +0.29(+1.06%) |
Nov 03, 2017 | 27.18 | 27.18 | 26.76 | 27.02 | 6,233 | -0.07(-0.27%) |
Nov 02, 2017 | 27.03 | 27.09 | 26.93 | 27.09 | 3,166 | +0.04(+0.14%) |
Nov 01, 2017 | 27.22 | 27.25 | 26.99 | 27.05 | 12,917 | +0.19(+0.72%) |
Oct 31, 2017 | 26.81 | 26.92 | 26.79 | 26.86 | 20,249 | +0.24(+0.90%) |
Oct 30, 2017 | 26.73 | 26.73 | 26.49 | 26.62 | 29,965 | -0.31(-1.16%) |
Oct 27, 2017 | 26.75 | 26.93 | 26.72 | 26.93 | 3,486 | +0.31(+1.17%) |
Oct 26, 2017 | 26.87 | 26.87 | 26.60 | 26.62 | 4,509 | -0.09(-0.34%) |
Oct 25, 2017 | 27.09 | 27.09 | 26.67 | 26.71 | 4,317 | -0.15(-0.57%) |
Oct 24, 2017 | 26.88 | 26.88 | 26.73 | 26.87 | 9,908 | +0.09(+0.33%) |
Oct 23, 2017 | 26.93 | 27.04 | 26.78 | 26.78 | 5,798 | -0.33(-1.23%) |
Oct 20, 2017 | 27.08 | 27.16 | 27.07 | 27.11 | 5,354 | +0.11(+0.39%) |
Oct 19, 2017 | 26.95 | 27.09 | 26.82 | 27.01 | 5,096 | -0.33(-1.21%) |
Oct 18, 2017 | 27.24 | 27.37 | 27.21 | 27.34 | 33,481 | +0.02(+0.07%) |
Oct 17, 2017 | 27.47 | 27.47 | 27.20 | 27.32 | 13,545 | -0.03(-0.10%) |
Oct 16, 2017 | 27.64 | 27.64 | 27.35 | 27.35 | 22,418 | -0.20(-0.73%) |
Oct 13, 2017 | 27.60 | 27.60 | 27.31 | 27.55 | 101,621 | +0.30(+1.09%) |
Oct 12, 2017 | 27.34 | 27.34 | 27.22 | 27.25 | 5,424 | +0.04(+0.15%) |
Oct 11, 2017 | 27.07 | 27.25 | 27.06 | 27.21 | 4,405 | -0.06(-0.24%) |
Oct 10, 2017 | 27.15 | 27.28 | 27.15 | 27.27 | 5,436 | +0.24(+0.90%) |
Oct 09, 2017 | 27.03 | 27.03 | 26.91 | 27.03 | 922 | -0.04(-0.15%) |
Oct 06, 2017 | 27.04 | 27.19 | 27.04 | 27.07 | 6,621 | -0.19(-0.71%) |
Oct 05, 2017 | 27.26 | 27.43 | 27.18 | 27.26 | 19,812 | +0.05(+0.20%) |
Oct 04, 2017 | 27.18 | 27.35 | 27.04 | 27.21 | 8,900 | +0.05(+0.20%) |
Oct 03, 2017 | 26.81 | 27.15 | 26.81 | 27.15 | 44,470 | +0.44(+1.65%) |