Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 25.79 | 25.79 | 25.79 | 0 | -0.13(-0.51%) | |
Dec 28, 2017 | 26.22 | 26.66 | 25.70 | 25.92 | 11,838 | -0.65(-2.43%) |
Dec 27, 2017 | 26.14 | 27.04 | 26.14 | 26.56 | 11,349 | +0.44(+1.67%) |
Dec 26, 2017 | 27.26 | 27.39 | 26.00 | 26.13 | 5,647 | -0.17(-0.66%) |
Dec 22, 2017 | 26.19 | 26.52 | 25.99 | 26.30 | 6,737 | +0.13(+0.50%) |
Dec 21, 2017 | 26.17 | 26.43 | 26.09 | 26.17 | 11,426 | +0.09(+0.33%) |
Dec 20, 2017 | 26.43 | 26.73 | 26.00 | 26.09 | 13,520 | -0.35(-1.32%) |
Dec 19, 2017 | 27.48 | 27.48 | 26.17 | 26.43 | 11,040 | -0.83(-3.04%) |
Dec 18, 2017 | 27.31 | 27.52 | 27.04 | 27.26 | 7,959 | -0.35(-1.26%) |
Dec 15, 2017 | 27.57 | 27.63 | 27.13 | 27.61 | 18,333 | -0.04(-0.16%) |
Dec 14, 2017 | 27.26 | 27.74 | 27.22 | 27.66 | 4,745 | +0.26(+0.96%) |
Dec 13, 2017 | 27.35 | 27.44 | 27.04 | 27.39 | 13,491 | -0.70(-2.48%) |
Dec 12, 2017 | 28.18 | 28.40 | 27.87 | 28.09 | 6,837 | +0.09(+0.31%) |
Dec 11, 2017 | 28.09 | 28.48 | 27.57 | 28.00 | 6,112 | -0.17(-0.62%) |
Dec 08, 2017 | 28.00 | 28.18 | 27.31 | 28.18 | 4,430 | +0.31(+1.10%) |
Dec 07, 2017 | 27.94 | 28.22 | 27.79 | 27.87 | 5,461 | +0.22(+0.79%) |
Dec 06, 2017 | 27.83 | 28.18 | 27.61 | 27.66 | 6,684 | -0.26(-0.94%) |
Dec 05, 2017 | 27.96 | 27.96 | 27.72 | 27.92 | 2,363 | +0.04(+0.16%) |
Dec 04, 2017 | 28.27 | 27.09 | 27.87 | 5,929 | -0.39(-1.39%) | |
Dec 01, 2017 | 28.00 | 28.35 | 27.81 | 28.27 | 6,176 | +0.31(+1.09%) |
Nov 30, 2017 | 27.39 | 28.35 | 27.39 | 27.96 | 6,867 | -0.22(-0.77%) |
Nov 29, 2017 | 27.52 | 28.18 | 27.52 | 28.18 | 8,812 | +0.31(+1.10%) |
Nov 28, 2017 | 27.52 | 28.18 | 27.52 | 27.87 | 6,539 | +0.00(+0.00%) |
Nov 27, 2017 | 27.85 | 28.18 | 27.70 | 27.87 | 1,761 | +0.04(+0.16%) |
Nov 24, 2017 | 27.92 | 27.92 | 27.52 | 27.83 | 2,379 | +0.09(+0.31%) |
Nov 22, 2017 | 27.79 | 27.92 | 27.79 | 27.74 | 2,851 | -0.17(-0.63%) |
Nov 21, 2017 | 27.87 | 27.92 | 27.66 | 27.92 | 4,383 | -0.09(-0.31%) |
Nov 20, 2017 | 28.18 | 28.18 | 27.66 | 28.00 | 4,715 | -0.13(-0.47%) |
Nov 17, 2017 | 27.74 | 28.14 | 27.74 | 28.14 | 5,417 | +0.22(+0.78%) |
Nov 16, 2017 | 28.22 | 28.25 | 27.61 | 27.92 | 3,784 | +0.39(+1.43%) |
Nov 15, 2017 | 27.83 | 27.83 | 27.44 | 27.52 | 2,549 | -0.31(-1.10%) |
Nov 14, 2017 | 27.79 | 27.91 | 27.79 | 27.83 | 1,074 | -0.26(-0.93%) |
Nov 13, 2017 | 28.27 | 28.27 | 27.83 | 28.09 | 871 | -0.17(-0.62%) |
Nov 10, 2017 | 28.27 | 28.27 | 28.27 | 28.27 | 354 | +0.13(+0.46%) |
Nov 09, 2017 | 27.22 | 28.18 | 27.22 | 28.14 | 2,034 | +0.74(+2.71%) |
Nov 08, 2017 | 27.22 | 27.66 | 27.22 | 27.39 | 7,918 | +0.17(+0.64%) |
Nov 07, 2017 | 27.66 | 27.85 | 27.22 | 27.22 | 7,840 | -0.52(-1.89%) |
Nov 06, 2017 | 27.79 | 27.87 | 27.44 | 27.74 | 6,119 | +0.17(+0.63%) |
Nov 03, 2017 | 27.83 | 27.92 | 27.57 | 27.57 | 5,951 | -0.13(-0.47%) |
Nov 02, 2017 | 27.52 | 27.74 | 27.52 | 27.70 | 6,228 | +0.00(+0.00%) |
Nov 01, 2017 | 28.40 | 28.53 | 27.57 | 27.70 | 8,645 | -1.00(-3.50%) |
Oct 31, 2017 | 28.75 | 28.85 | 28.35 | 28.70 | 6,053 | +0.31(+1.08%) |
Oct 30, 2017 | 29.31 | 29.31 | 28.40 | 28.40 | 2,721 | -0.87(-2.98%) |
Oct 27, 2017 | 28.48 | 29.36 | 28.48 | 29.27 | 7,653 | +0.83(+2.91%) |
Oct 26, 2017 | 28.40 | 28.53 | 28.31 | 28.44 | 2,199 | -0.04(-0.15%) |
Oct 25, 2017 | 28.22 | 28.48 | 28.18 | 28.48 | 1,803 | +0.26(+0.93%) |
Oct 24, 2017 | 28.53 | 29.05 | 27.96 | 28.22 | 5,366 | +0.17(+0.62%) |
Oct 23, 2017 | 29.09 | 29.40 | 28.00 | 28.05 | 14,242 | -1.00(-3.45%) |
Oct 20, 2017 | 29.40 | 29.40 | 29.05 | 29.05 | 3,219 | +0.04(+0.15%) |
Oct 19, 2017 | 29.49 | 29.49 | 28.75 | 29.01 | 5,704 | -1.00(-3.34%) |
Oct 18, 2017 | 29.66 | 30.10 | 29.53 | 30.01 | 21,673 | +0.31(+1.03%) |
Oct 17, 2017 | 30.19 | 30.19 | 29.66 | 29.71 | 5,289 | -0.31(-1.02%) |
Oct 16, 2017 | 29.49 | 30.01 | 29.49 | 30.01 | 4,743 | +0.22(+0.73%) |
Oct 13, 2017 | 28.96 | 30.14 | 28.96 | 29.79 | 8,290 | -0.17(-0.58%) |
Oct 12, 2017 | 30.10 | 30.23 | 30.01 | 29.97 | 1,420 | -0.26(-0.87%) |
Oct 11, 2017 | 30.01 | 30.23 | 30.01 | 30.23 | 3,470 | +0.04(+0.14%) |
Oct 10, 2017 | 29.57 | 30.23 | 29.53 | 30.19 | 6,433 | +0.92(+3.13%) |
Oct 09, 2017 | 29.44 | 30.01 | 29.09 | 29.27 | 23,615 | -0.48(-1.61%) |
Oct 06, 2017 | 29.66 | 29.97 | 29.40 | 29.75 | 2,418 | -0.13(-0.44%) |
Oct 05, 2017 | 29.92 | 30.16 | 29.66 | 29.88 | 12,805 | -0.13(-0.44%) |
Oct 04, 2017 | 29.97 | 30.23 | 29.62 | 30.01 | 3,984 | -0.09(-0.29%) |
Oct 03, 2017 | 30.19 | 30.23 | 30.01 | 30.10 | 5,032 | -0.09(-0.29%) |