Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.92 | 26.92 | 26.92 | 0 | -0.19(-0.71%) | |
Dec 28, 2017 | 27.60 | 28.10 | 27.05 | 27.12 | 393,574 | -0.44(-1.60%) |
Dec 27, 2017 | 27.00 | 27.57 | 26.96 | 27.56 | 176,681 | +0.44(+1.63%) |
Dec 26, 2017 | 27.59 | 27.59 | 26.99 | 27.12 | 182,217 | -0.51(-1.83%) |
Dec 22, 2017 | 27.33 | 27.74 | 27.25 | 27.62 | 159,218 | +0.28(+1.04%) |
Dec 21, 2017 | 27.58 | 27.99 | 27.27 | 27.34 | 354,729 | -0.21(-0.77%) |
Dec 20, 2017 | 27.15 | 28.07 | 27.04 | 27.55 | 621,245 | +0.61(+2.25%) |
Dec 19, 2017 | 26.08 | 27.05 | 26.08 | 26.94 | 498,514 | +1.00(+3.86%) |
Dec 18, 2017 | 26.42 | 26.59 | 25.70 | 25.94 | 477,899 | -0.35(-1.33%) |
Dec 15, 2017 | 26.31 | 26.88 | 26.23 | 26.29 | 471,535 | -0.06(-0.24%) |
Dec 14, 2017 | 26.93 | 27.19 | 26.18 | 26.36 | 813,294 | -0.55(-2.05%) |
Dec 13, 2017 | 27.26 | 27.79 | 26.79 | 26.91 | 594,315 | -0.19(-0.71%) |
Dec 12, 2017 | 26.39 | 27.10 | 26.35 | 27.10 | 460,682 | +0.91(+3.47%) |
Dec 11, 2017 | 26.01 | 26.36 | 25.92 | 26.19 | 326,668 | -0.08(-0.31%) |
Dec 08, 2017 | 25.80 | 26.27 | 25.62 | 26.27 | 581,676 | +0.73(+2.88%) |
Dec 07, 2017 | 24.85 | 25.78 | 24.75 | 25.54 | 346,081 | +0.68(+2.73%) |
Dec 06, 2017 | 24.12 | 25.08 | 24.12 | 24.86 | 518,243 | +0.62(+2.54%) |
Dec 05, 2017 | 24.23 | 24.43 | 24.16 | 24.24 | 122,749 | +0.02(+0.08%) |
Dec 04, 2017 | 24.67 | 25.02 | 24.11 | 24.23 | 275,415 | -0.11(-0.45%) |
Dec 01, 2017 | 24.21 | 24.54 | 24.03 | 24.34 | 620,616 | +0.18(+0.76%) |
Nov 30, 2017 | 24.37 | 24.43 | 23.99 | 24.15 | 522,997 | -0.23(-0.94%) |
Nov 29, 2017 | 25.03 | 25.03 | 23.92 | 24.38 | 345,980 | -0.51(-2.03%) |
Nov 28, 2017 | 25.04 | 25.14 | 24.61 | 24.89 | 291,273 | -0.09(-0.37%) |
Nov 27, 2017 | 25.50 | 25.79 | 24.82 | 24.98 | 460,743 | -0.43(-1.70%) |
Nov 24, 2017 | 25.10 | 25.82 | 24.99 | 25.41 | 683,845 | +0.42(+1.69%) |
Nov 22, 2017 | 24.34 | 25.14 | 24.11 | 24.99 | 865,163 | +0.65(+2.68%) |
Nov 21, 2017 | 24.26 | 24.39 | 23.66 | 24.34 | 375,327 | +0.80(+3.39%) |
Nov 20, 2017 | 22.66 | 23.55 | 22.33 | 23.54 | 605,285 | +0.92(+4.06%) |
Nov 17, 2017 | 22.96 | 23.14 | 22.26 | 22.62 | 728,367 | -0.44(-1.91%) |
Nov 16, 2017 | 22.69 | 23.33 | 22.50 | 23.06 | 622,411 | +0.90(+4.06%) |
Nov 15, 2017 | 21.19 | 22.63 | 20.55 | 22.16 | 1,023,610 | +0.66(+3.08%) |
Nov 14, 2017 | 22.88 | 22.98 | 21.44 | 21.50 | 680,134 | -1.09(-4.84%) |
Nov 13, 2017 | 22.96 | 23.09 | 22.41 | 22.59 | 493,177 | -0.18(-0.81%) |
Nov 10, 2017 | 23.77 | 23.84 | 22.60 | 22.77 | 408,232 | -0.80(-3.39%) |
Nov 09, 2017 | 24.36 | 24.48 | 23.43 | 23.57 | 513,549 | -0.46(-1.91%) |
Nov 08, 2017 | 23.50 | 24.03 | 23.30 | 24.03 | 526,436 | +0.61(+2.59%) |
Nov 07, 2017 | 24.28 | 24.31 | 22.99 | 23.43 | 294,605 | -0.83(-3.41%) |
Nov 06, 2017 | 23.70 | 24.45 | 23.51 | 24.25 | 244,927 | +0.47(+1.97%) |
Nov 03, 2017 | 24.29 | 24.33 | 23.49 | 23.78 | 362,273 | -0.51(-2.08%) |
Nov 02, 2017 | 24.33 | 24.56 | 24.10 | 24.29 | 341,688 | -0.04(-0.15%) |
Nov 01, 2017 | 24.79 | 24.91 | 24.13 | 24.33 | 463,977 | -0.29(-1.19%) |
Oct 31, 2017 | 23.94 | 24.65 | 23.88 | 24.62 | 584,732 | +0.82(+3.43%) |
Oct 30, 2017 | 23.50 | 23.84 | 23.49 | 23.80 | 744,952 | +0.18(+0.78%) |
Oct 27, 2017 | 24.09 | 24.14 | 23.25 | 23.62 | 391,186 | -0.34(-1.42%) |
Oct 26, 2017 | 24.43 | 24.66 | 23.81 | 23.96 | 256,735 | -0.31(-1.29%) |
Oct 25, 2017 | 24.39 | 24.56 | 24.25 | 24.27 | 381,823 | -0.17(-0.68%) |
Oct 24, 2017 | 24.92 | 25.02 | 24.36 | 24.44 | 518,770 | -0.37(-1.48%) |
Oct 23, 2017 | 24.52 | 24.99 | 23.84 | 24.80 | 518,698 | +1.30(+5.55%) |
Oct 20, 2017 | 23.80 | 23.86 | 23.41 | 23.50 | 665,865 | -0.13(-0.54%) |
Oct 19, 2017 | 23.61 | 23.69 | 23.31 | 23.63 | 281,039 | +0.02(+0.08%) |
Oct 18, 2017 | 24.01 | 24.83 | 23.25 | 23.61 | 973,963 | -0.35(-1.46%) |
Oct 17, 2017 | 23.00 | 23.98 | 22.94 | 23.96 | 1,003,536 | +0.97(+4.23%) |
Oct 16, 2017 | 22.94 | 23.22 | 22.82 | 22.99 | 295,248 | +0.06(+0.28%) |
Oct 13, 2017 | 22.59 | 23.01 | 22.50 | 22.92 | 632,647 | +0.26(+1.13%) |
Oct 12, 2017 | 22.47 | 22.77 | 22.27 | 22.66 | 454,208 | +0.28(+1.27%) |
Oct 11, 2017 | 22.20 | 22.42 | 21.93 | 22.38 | 267,511 | +0.27(+1.20%) |
Oct 10, 2017 | 22.03 | 22.46 | 21.90 | 22.11 | 329,731 | +0.17(+0.80%) |
Oct 09, 2017 | 22.09 | 22.23 | 21.75 | 21.94 | 322,929 | -0.26(-1.16%) |
Oct 06, 2017 | 22.49 | 22.49 | 22.02 | 22.20 | 291,906 | -0.18(-0.82%) |
Oct 05, 2017 | 22.29 | 22.54 | 22.19 | 22.38 | 373,466 | +0.19(+0.87%) |
Oct 04, 2017 | 22.35 | 22.36 | 21.86 | 22.19 | 464,732 | -0.35(-1.55%) |
Oct 03, 2017 | 22.34 | 22.58 | 22.20 | 22.54 | 301,476 | +0.06(+0.25%) |