Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.94 | 27.94 | 27.94 | 0 | -0.08(-0.30%) | |
Dec 28, 2017 | 28.01 | 28.03 | 27.98 | 28.03 | 4,349 | +0.08(+0.30%) |
Dec 27, 2017 | 28.17 | 28.17 | 27.95 | 27.95 | 5,671 | -0.06(-0.21%) |
Dec 26, 2017 | 27.74 | 28.01 | 27.74 | 28.00 | 2,786 | +0.04(+0.15%) |
Dec 22, 2017 | 27.94 | 27.97 | 27.92 | 27.96 | 1,512 | +0.03(+0.10%) |
Dec 21, 2017 | 27.76 | 27.96 | 27.75 | 27.93 | 15,747 | +0.21(+0.74%) |
Dec 20, 2017 | 27.65 | 27.73 | 27.64 | 27.73 | 2,211 | +0.04(+0.14%) |
Dec 19, 2017 | 27.94 | 27.94 | 27.65 | 27.69 | 2,514 | -0.17(-0.60%) |
Dec 18, 2017 | 27.86 | 27.91 | 27.82 | 27.86 | 4,010 | +0.22(+0.79%) |
Dec 15, 2017 | 27.60 | 27.65 | 27.60 | 27.64 | 1,115 | +0.11(+0.40%) |
Dec 14, 2017 | 27.69 | 27.69 | 27.48 | 27.53 | 1,049 | -0.11(-0.41%) |
Dec 13, 2017 | 27.80 | 27.80 | 27.64 | 27.64 | 1,431 | -0.13(-0.48%) |
Dec 12, 2017 | 27.92 | 27.92 | 27.75 | 27.77 | 521 | -0.05(-0.19%) |
Dec 11, 2017 | 28.16 | 28.16 | 27.80 | 27.83 | 3,144 | +0.22(+0.81%) |
Dec 08, 2017 | 27.60 | 27.84 | 27.60 | 27.60 | 1,949 | +0.13(+0.47%) |
Dec 07, 2017 | 27.10 | 27.61 | 26.96 | 27.47 | 1,525 | +0.23(+0.85%) |
Dec 06, 2017 | 27.30 | 27.30 | 27.20 | 27.24 | 737 | +0.01(+0.03%) |
Dec 05, 2017 | 27.47 | 27.47 | 27.23 | 27.23 | 789 | +0.05(+0.19%) |
Dec 04, 2017 | 27.94 | 27.94 | 27.18 | 27.18 | 8,106 | -0.16(-0.58%) |
Dec 01, 2017 | 27.45 | 27.45 | 27.24 | 27.34 | 3,107 | -0.19(-0.70%) |
Nov 30, 2017 | 27.82 | 27.82 | 27.23 | 27.53 | 5,100 | +0.17(+0.63%) |
Nov 29, 2017 | 27.94 | 27.94 | 27.27 | 27.36 | 6,940 | -0.61(-2.20%) |
Nov 28, 2017 | 28.13 | 28.13 | 27.79 | 27.97 | 10,175 | +0.14(+0.50%) |
Nov 27, 2017 | 28.76 | 28.76 | 27.79 | 27.84 | 14,618 | -0.76(-2.67%) |
Nov 24, 2017 | 28.56 | 28.65 | 28.54 | 28.60 | 8,141 | +0.19(+0.66%) |
Nov 22, 2017 | 28.31 | 28.43 | 28.23 | 28.41 | 9,069 | +0.24(+0.84%) |
Nov 21, 2017 | 28.08 | 28.24 | 28.06 | 28.17 | 7,133 | +0.28(+0.99%) |
Nov 20, 2017 | 28.19 | 28.19 | 27.87 | 27.90 | 8,920 | +0.21(+0.76%) |
Nov 17, 2017 | 27.54 | 27.74 | 27.54 | 27.68 | 3,561 | +0.27(+1.00%) |
Nov 16, 2017 | 27.00 | 27.48 | 27.00 | 27.41 | 3,762 | +0.45(+1.69%) |
Nov 15, 2017 | 26.88 | 27.08 | 26.85 | 26.96 | 1,260 | +0.00(+0.00%) |
Nov 14, 2017 | 27.03 | 27.06 | 26.94 | 26.95 | 1,506 | -0.15(-0.55%) |
Nov 13, 2017 | 27.14 | 27.14 | 27.10 | 27.10 | 1,122 | -0.15(-0.55%) |
Nov 10, 2017 | 27.16 | 27.28 | 27.16 | 27.25 | 12,814 | +0.17(+0.62%) |
Nov 09, 2017 | 26.92 | 27.08 | 26.77 | 27.08 | 12,848 | -0.09(-0.32%) |
Nov 08, 2017 | 27.17 | 27.24 | 27.12 | 27.17 | 5,796 | -0.10(-0.35%) |
Nov 07, 2017 | 27.60 | 27.60 | 27.27 | 27.27 | 3,119 | -0.42(-1.50%) |
Nov 06, 2017 | 27.65 | 27.74 | 27.53 | 27.68 | 9,281 | +0.16(+0.59%) |
Nov 03, 2017 | 27.33 | 27.53 | 27.33 | 27.52 | 11,816 | +0.16(+0.57%) |
Nov 02, 2017 | 27.77 | 27.77 | 27.33 | 27.36 | 14,385 | -0.40(-1.46%) |
Nov 01, 2017 | 27.94 | 27.94 | 27.77 | 27.77 | 3,431 | -0.01(-0.04%) |
Oct 31, 2017 | 27.54 | 27.79 | 27.53 | 27.78 | 5,657 | +0.24(+0.86%) |
Oct 30, 2017 | 27.55 | 27.55 | 27.49 | 27.54 | 1,631 | +0.07(+0.24%) |
Oct 27, 2017 | 27.35 | 27.50 | 27.34 | 27.47 | 1,184 | +0.14(+0.52%) |
Oct 26, 2017 | 27.42 | 27.46 | 27.33 | 27.33 | 1,120 | +0.09(+0.33%) |
Oct 25, 2017 | 27.46 | 27.46 | 27.03 | 27.24 | 2,780 | -0.20(-0.72%) |
Oct 24, 2017 | 27.27 | 27.44 | 27.27 | 27.44 | 1,397 | +0.16(+0.60%) |
Oct 23, 2017 | 27.67 | 27.67 | 27.28 | 27.28 | 5,357 | -0.28(-1.01%) |
Oct 20, 2017 | 27.33 | 27.56 | 27.33 | 27.55 | 3,731 | +0.58(+2.15%) |
Oct 19, 2017 | 27.09 | 27.09 | 26.75 | 26.97 | 1,395 | -0.20(-0.75%) |
Oct 18, 2017 | 27.12 | 27.21 | 27.12 | 27.18 | 1,393 | +0.07(+0.24%) |
Oct 17, 2017 | 27.21 | 27.21 | 26.79 | 27.11 | 3,601 | -0.16(-0.59%) |
Oct 16, 2017 | 27.31 | 27.31 | 27.23 | 27.27 | 2,300 | +0.07(+0.27%) |
Oct 13, 2017 | 27.64 | 27.64 | 27.17 | 27.20 | 3,885 | -0.05(-0.20%) |
Oct 12, 2017 | 27.25 | 27.32 | 27.25 | 27.25 | 6,228 | -0.00(-0.01%) |
Oct 11, 2017 | 27.60 | 27.60 | 27.15 | 27.25 | 9,488 | +0.19(+0.69%) |
Oct 10, 2017 | 27.60 | 27.60 | 27.05 | 27.07 | 3,385 | +0.18(+0.67%) |
Oct 09, 2017 | 26.91 | 27.01 | 26.80 | 26.89 | 7,752 | +0.05(+0.20%) |
Oct 06, 2017 | 26.92 | 26.92 | 26.74 | 26.84 | 5,830 | -0.04(-0.15%) |
Oct 05, 2017 | 26.70 | 26.88 | 26.69 | 26.88 | 1,049 | +0.25(+0.93%) |
Oct 04, 2017 | 26.55 | 26.63 | 26.48 | 26.63 | 8,750 | +0.01(+0.02%) |
Oct 03, 2017 | 26.62 | 26.66 | 26.57 | 26.62 | 1,105 | +0.09(+0.36%) |