Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.45 | 27.45 | 27.45 | 0 | +0.26(+0.95%) | |
Dec 28, 2017 | 27.00 | 27.22 | 27.00 | 27.19 | 46,882 | +0.67(+2.51%) |
Dec 27, 2017 | 26.54 | 26.57 | 26.41 | 26.52 | 121,486 | -1.01(-3.66%) |
Dec 26, 2017 | 27.68 | 27.68 | 27.45 | 27.53 | 36,067 | +0.09(+0.34%) |
Dec 22, 2017 | 27.39 | 27.53 | 27.21 | 27.44 | 58,193 | -0.12(-0.44%) |
Dec 21, 2017 | 27.38 | 27.57 | 27.26 | 27.56 | 77,536 | +0.76(+2.83%) |
Dec 20, 2017 | 26.49 | 26.80 | 26.49 | 26.80 | 35,723 | +0.22(+0.83%) |
Dec 19, 2017 | 26.72 | 26.72 | 26.48 | 26.58 | 78,739 | +0.66(+2.53%) |
Dec 18, 2017 | 26.13 | 26.17 | 25.92 | 25.92 | 94,561 | -0.13(-0.50%) |
Dec 15, 2017 | 26.13 | 26.23 | 26.01 | 26.05 | 91,131 | -0.55(-2.05%) |
Dec 14, 2017 | 26.75 | 26.77 | 26.59 | 26.60 | 28,717 | -0.40(-1.47%) |
Dec 13, 2017 | 26.72 | 27.06 | 26.70 | 26.99 | 99,034 | +0.73(+2.78%) |
Dec 12, 2017 | 26.35 | 26.36 | 26.10 | 26.26 | 60,723 | -0.88(-3.23%) |
Dec 11, 2017 | 26.90 | 27.16 | 26.90 | 27.14 | 90,115 | +1.03(+3.96%) |
Dec 08, 2017 | 26.04 | 26.13 | 25.97 | 26.11 | 30,619 | +0.53(+2.06%) |
Dec 07, 2017 | 25.42 | 25.69 | 25.24 | 25.58 | 58,363 | -0.29(-1.11%) |
Dec 06, 2017 | 26.21 | 26.29 | 25.86 | 25.87 | 85,824 | -0.75(-2.81%) |
Dec 05, 2017 | 26.42 | 26.66 | 26.30 | 26.61 | 65,502 | +0.41(+1.55%) |
Dec 04, 2017 | 26.19 | 26.33 | 26.11 | 26.21 | 76,924 | +0.48(+1.87%) |
Dec 01, 2017 | 25.92 | 25.95 | 25.56 | 25.73 | 172,013 | -0.49(-1.87%) |
Nov 30, 2017 | 26.45 | 26.45 | 26.22 | 26.22 | 110,469 | -0.44(-1.66%) |
Nov 29, 2017 | 27.06 | 27.06 | 26.62 | 26.66 | 111,869 | -0.59(-2.17%) |
Nov 28, 2017 | 27.20 | 27.20 | 27.15 | 27.25 | 70,562 | +0.19(+0.72%) |
Nov 27, 2017 | 27.25 | 27.25 | 26.97 | 27.06 | 149,963 | -0.95(-3.40%) |
Nov 24, 2017 | 28.25 | 28.28 | 27.89 | 28.01 | 245,066 | -1.56(-5.28%) |
Nov 22, 2017 | 29.63 | 29.65 | 29.48 | 29.57 | 54,627 | -0.06(-0.19%) |
Nov 21, 2017 | 29.29 | 29.72 | 29.29 | 29.63 | 112,795 | +1.60(+5.70%) |
Nov 20, 2017 | 28.12 | 28.15 | 27.94 | 28.03 | 55,252 | +0.29(+1.03%) |
Nov 17, 2017 | 27.68 | 27.86 | 27.68 | 27.74 | 68,267 | -0.06(-0.23%) |
Nov 16, 2017 | 27.49 | 27.93 | 27.49 | 27.81 | 121,533 | +0.81(+3.01%) |
Nov 15, 2017 | 27.05 | 27.15 | 26.98 | 26.99 | 117,453 | -0.43(-1.55%) |
Nov 14, 2017 | 27.45 | 27.53 | 27.37 | 27.42 | 88,155 | -0.46(-1.66%) |
Nov 13, 2017 | 27.77 | 27.91 | 27.77 | 27.88 | 112,455 | +0.11(+0.40%) |
Nov 10, 2017 | 27.63 | 27.83 | 27.60 | 27.77 | 153,675 | +0.75(+2.77%) |
Nov 09, 2017 | 27.12 | 27.12 | 26.91 | 27.02 | 49,618 | +0.19(+0.72%) |
Nov 08, 2017 | 27.02 | 27.02 | 26.75 | 26.83 | 70,353 | -0.19(-0.72%) |
Nov 07, 2017 | 27.19 | 27.19 | 26.98 | 27.02 | 76,567 | +0.29(+1.07%) |
Nov 06, 2017 | 26.60 | 26.75 | 26.56 | 26.73 | 25,737 | +0.65(+2.48%) |
Nov 03, 2017 | 26.12 | 26.15 | 25.92 | 26.09 | 44,980 | -0.31(-1.19%) |
Nov 02, 2017 | 26.43 | 26.51 | 26.31 | 26.40 | 32,125 | -0.09(-0.35%) |
Nov 01, 2017 | 26.47 | 26.53 | 26.43 | 26.49 | 53,881 | +0.09(+0.35%) |
Oct 31, 2017 | 26.45 | 26.46 | 26.34 | 26.40 | 16,709 | +0.18(+0.67%) |
Oct 30, 2017 | 26.33 | 26.33 | 26.15 | 26.23 | 92,370 | -0.40(-1.49%) |
Oct 27, 2017 | 26.42 | 26.72 | 26.42 | 26.62 | 60,763 | +0.43(+1.66%) |
Oct 26, 2017 | 26.28 | 26.33 | 26.18 | 26.19 | 98,605 | +0.27(+1.03%) |
Oct 25, 2017 | 25.79 | 26.00 | 25.72 | 25.92 | 150,452 | +0.15(+0.57%) |
Oct 24, 2017 | 25.45 | 25.81 | 25.45 | 25.77 | 101,832 | +0.52(+2.05%) |
Oct 23, 2017 | 25.23 | 25.38 | 25.14 | 25.26 | 59,371 | -0.29(-1.12%) |
Oct 20, 2017 | 25.49 | 25.54 | 25.43 | 25.54 | 35,263 | +0.18(+0.73%) |
Oct 19, 2017 | 25.25 | 25.41 | 25.23 | 25.36 | 70,043 | -0.47(-1.82%) |
Oct 18, 2017 | 25.65 | 25.89 | 25.65 | 25.83 | 71,938 | +0.43(+1.71%) |
Oct 17, 2017 | 25.42 | 25.52 | 25.36 | 25.39 | 62,496 | -0.30(-1.15%) |
Oct 16, 2017 | 25.87 | 25.87 | 25.66 | 25.69 | 82,397 | -0.34(-1.31%) |
Oct 13, 2017 | 25.87 | 26.06 | 25.87 | 26.03 | 28,861 | +0.29(+1.11%) |
Oct 12, 2017 | 25.80 | 25.85 | 25.69 | 25.75 | 58,078 | +0.10(+0.40%) |
Oct 11, 2017 | 25.50 | 25.65 | 25.46 | 25.64 | 73,771 | +0.13(+0.51%) |
Oct 10, 2017 | 25.33 | 25.57 | 25.32 | 25.51 | 61,111 | +0.49(+1.96%) |
Oct 09, 2017 | 25.02 | 25.08 | 24.86 | 25.02 | 60,290 | -0.30(-1.20%) |
Oct 06, 2017 | 25.15 | 25.41 | 24.98 | 25.33 | 37,238 | -0.22(-0.87%) |
Oct 05, 2017 | 25.38 | 25.56 | 25.37 | 25.55 | 61,837 | +0.11(+0.44%) |
Oct 04, 2017 | 25.41 | 25.48 | 25.32 | 25.44 | 40,018 | +0.16(+0.62%) |
Oct 03, 2017 | 24.95 | 25.30 | 24.90 | 25.28 | 83,351 | +1.11(+4.59%) |