Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.86 | 28.86 | 28.86 | 0 | +0.58(+2.04%) | |
Dec 28, 2017 | 28.38 | 28.57 | 27.99 | 28.28 | 47,704 | -0.10(-0.34%) |
Dec 27, 2017 | 28.57 | 28.76 | 28.18 | 28.38 | 41,498 | -0.14(-0.51%) |
Dec 26, 2017 | 28.23 | 28.71 | 27.94 | 28.52 | 41,422 | +0.26(+0.93%) |
Dec 22, 2017 | 28.47 | 28.47 | 28.18 | 28.26 | 36,664 | -0.22(-0.76%) |
Dec 21, 2017 | 28.62 | 28.95 | 28.42 | 28.47 | 41,418 | -0.10(-0.34%) |
Dec 20, 2017 | 28.47 | 28.81 | 28.26 | 28.57 | 42,248 | +0.10(+0.34%) |
Dec 19, 2017 | 28.52 | 28.81 | 28.23 | 28.47 | 44,355 | -0.05(-0.17%) |
Dec 18, 2017 | 28.57 | 28.76 | 28.14 | 28.52 | 63,125 | +0.14(+0.51%) |
Dec 15, 2017 | 27.75 | 28.81 | 27.70 | 28.38 | 384,202 | +0.62(+2.25%) |
Dec 14, 2017 | 28.04 | 28.57 | 27.61 | 27.75 | 73,882 | -0.29(-1.03%) |
Dec 13, 2017 | 27.75 | 28.33 | 27.75 | 28.04 | 56,744 | +0.34(+1.21%) |
Dec 12, 2017 | 27.75 | 28.04 | 27.51 | 27.70 | 93,732 | +0.00(+0.00%) |
Dec 11, 2017 | 27.51 | 28.04 | 27.51 | 27.70 | 81,199 | +0.19(+0.70%) |
Dec 08, 2017 | 28.47 | 28.47 | 27.42 | 27.51 | 94,131 | -0.86(-3.05%) |
Dec 07, 2017 | 28.42 | 28.71 | 28.14 | 28.38 | 77,167 | -0.05(-0.17%) |
Dec 06, 2017 | 28.81 | 28.83 | 28.18 | 28.42 | 53,219 | -0.48(-1.66%) |
Dec 05, 2017 | 29.05 | 29.05 | 28.45 | 28.91 | 55,124 | -0.10(-0.33%) |
Dec 04, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 81,799 | +0.10(+0.33%) |
Dec 01, 2017 | 28.95 | 29.34 | 28.42 | 28.91 | 118,312 | -0.19(-0.66%) |
Nov 30, 2017 | 28.95 | 29.19 | 28.62 | 29.10 | 112,210 | +0.24(+0.83%) |
Nov 29, 2017 | 29.10 | 29.15 | 28.81 | 28.86 | 47,972 | -0.19(-0.66%) |
Nov 28, 2017 | 28.95 | 29.10 | 28.86 | 29.05 | 52,330 | +0.10(+0.33%) |
Nov 27, 2017 | 29.00 | 29.19 | 28.76 | 28.95 | 78,641 | -0.10(-0.33%) |
Nov 24, 2017 | 29.10 | 29.34 | 28.95 | 29.05 | 29,347 | +0.05(+0.17%) |
Nov 22, 2017 | 28.57 | 29.00 | 28.52 | 29.00 | 192,185 | +0.77(+2.72%) |
Nov 21, 2017 | 28.28 | 28.42 | 28.09 | 28.23 | 97,571 | +0.05(+0.17%) |
Nov 20, 2017 | 28.14 | 28.33 | 27.42 | 28.18 | 57,375 | +0.19(+0.69%) |
Nov 17, 2017 | 28.23 | 28.28 | 27.80 | 27.99 | 53,537 | -0.14(-0.51%) |
Nov 16, 2017 | 27.51 | 28.21 | 27.18 | 28.14 | 73,404 | +0.82(+2.99%) |
Nov 15, 2017 | 27.51 | 27.85 | 27.27 | 27.32 | 45,705 | -0.34(-1.22%) |
Nov 14, 2017 | 26.80 | 27.75 | 26.80 | 27.66 | 105,524 | +0.43(+1.58%) |
Nov 13, 2017 | 26.75 | 27.32 | 26.56 | 27.23 | 71,097 | +0.34(+1.25%) |
Nov 10, 2017 | 26.84 | 27.18 | 26.60 | 26.89 | 65,119 | +0.05(+0.18%) |
Nov 09, 2017 | 27.03 | 27.20 | 26.70 | 26.84 | 75,014 | -0.38(-1.41%) |
Nov 08, 2017 | 28.23 | 28.23 | 27.03 | 27.23 | 97,200 | -0.43(-1.56%) |
Nov 07, 2017 | 27.90 | 28.28 | 27.47 | 27.66 | 218,805 | -0.19(-0.69%) |
Nov 06, 2017 | 27.85 | 28.04 | 27.47 | 27.85 | 222,952 | +0.05(+0.17%) |
Nov 03, 2017 | 27.94 | 27.94 | 26.70 | 27.80 | 258,800 | -0.14(-0.51%) |
Nov 02, 2017 | 28.28 | 28.37 | 27.70 | 27.94 | 97,775 | -0.38(-1.35%) |
Nov 01, 2017 | 28.90 | 28.90 | 28.23 | 28.33 | 134,630 | -0.53(-1.82%) |
Oct 31, 2017 | 28.42 | 29.09 | 28.23 | 28.85 | 87,773 | +0.48(+1.69%) |
Oct 30, 2017 | 28.57 | 28.57 | 28.05 | 28.37 | 76,370 | -0.24(-0.84%) |
Oct 27, 2017 | 29.33 | 29.33 | 28.42 | 28.61 | 71,373 | -0.57(-1.97%) |
Oct 26, 2017 | 29.38 | 29.45 | 29.04 | 29.19 | 71,661 | -0.10(-0.33%) |
Oct 25, 2017 | 30.10 | 30.10 | 29.24 | 29.28 | 63,085 | -0.81(-2.70%) |
Oct 24, 2017 | 30.29 | 30.34 | 29.47 | 30.10 | 211,343 | -0.14(-0.47%) |
Oct 23, 2017 | 30.14 | 30.29 | 29.86 | 30.24 | 86,420 | +0.19(+0.64%) |
Oct 20, 2017 | 30.10 | 30.14 | 29.62 | 30.05 | 131,974 | +0.19(+0.64%) |
Oct 19, 2017 | 29.71 | 29.95 | 29.24 | 29.86 | 104,027 | +0.05(+0.16%) |
Oct 18, 2017 | 29.71 | 30.05 | 29.57 | 29.81 | 154,872 | +0.33(+1.14%) |
Oct 17, 2017 | 29.24 | 30.00 | 28.92 | 29.47 | 385,499 | +0.43(+1.48%) |
Oct 16, 2017 | 28.85 | 29.19 | 28.37 | 29.04 | 76,380 | +0.29(+1.00%) |
Oct 13, 2017 | 28.66 | 28.95 | 28.33 | 28.76 | 50,371 | +0.14(+0.50%) |
Oct 12, 2017 | 28.59 | 28.76 | 28.57 | 28.61 | 45,084 | -0.05(-0.17%) |
Oct 11, 2017 | 28.71 | 29.09 | 28.61 | 28.66 | 61,542 | +0.00(+0.00%) |
Oct 10, 2017 | 29.09 | 29.09 | 28.37 | 28.66 | 54,961 | -0.24(-0.83%) |
Oct 09, 2017 | 29.09 | 29.09 | 28.85 | 28.90 | 70,598 | -0.19(-0.66%) |
Oct 06, 2017 | 29.04 | 29.19 | 28.66 | 29.09 | 70,505 | +0.00(+0.00%) |
Oct 05, 2017 | 29.19 | 29.19 | 28.85 | 29.09 | 65,326 | +0.05(+0.16%) |
Oct 04, 2017 | 28.71 | 29.33 | 28.61 | 29.04 | 136,350 | +0.38(+1.34%) |
Oct 03, 2017 | 28.76 | 28.85 | 28.57 | 28.66 | 99,028 | -0.10(-0.33%) |