Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.74 | 27.74 | 27.74 | 0 | -0.13(-0.47%) | |
Dec 28, 2017 | 27.96 | 27.97 | 27.76 | 27.87 | 271,861 | -0.07(-0.23%) |
Dec 27, 2017 | 27.96 | 27.96 | 27.86 | 27.94 | 352,268 | +0.13(+0.45%) |
Dec 26, 2017 | 27.75 | 27.82 | 27.74 | 27.81 | 291,539 | +0.08(+0.29%) |
Dec 22, 2017 | 27.73 | 27.75 | 27.60 | 27.73 | 878,696 | +0.10(+0.35%) |
Dec 21, 2017 | 27.68 | 27.77 | 27.62 | 27.64 | 627,548 | +0.05(+0.18%) |
Dec 20, 2017 | 27.73 | 27.74 | 27.55 | 27.59 | 620,647 | -0.13(-0.47%) |
Dec 19, 2017 | 27.85 | 27.85 | 27.63 | 27.72 | 680,261 | +0.20(+0.73%) |
Dec 18, 2017 | 27.42 | 27.56 | 27.42 | 27.52 | 499,213 | +0.28(+1.04%) |
Dec 15, 2017 | 27.18 | 27.28 | 27.18 | 27.23 | 552,737 | +0.02(+0.06%) |
Dec 14, 2017 | 27.31 | 27.34 | 27.19 | 27.22 | 634,400 | -0.06(-0.21%) |
Dec 13, 2017 | 27.24 | 27.32 | 27.24 | 27.27 | 606,390 | +0.17(+0.63%) |
Dec 12, 2017 | 27.01 | 27.12 | 27.00 | 27.10 | 319,937 | +0.15(+0.57%) |
Dec 11, 2017 | 26.92 | 26.92 | 26.88 | 26.95 | 294,949 | +0.03(+0.12%) |
Dec 08, 2017 | 27.01 | 27.01 | 26.81 | 26.92 | 554,610 | -0.05(-0.18%) |
Dec 07, 2017 | 26.84 | 27.02 | 26.84 | 26.97 | 846,735 | +0.18(+0.66%) |
Dec 06, 2017 | 26.76 | 26.86 | 26.71 | 26.79 | 787,725 | -0.06(-0.21%) |
Dec 05, 2017 | 26.94 | 26.96 | 26.82 | 26.84 | 485,583 | -0.16(-0.60%) |
Dec 04, 2017 | 27.09 | 27.17 | 26.98 | 27.01 | 682,686 | +0.02(+0.06%) |
Dec 01, 2017 | 27.01 | 27.06 | 26.78 | 26.99 | 838,569 | +0.03(+0.12%) |
Nov 30, 2017 | 27.04 | 27.08 | 26.95 | 26.96 | 901,511 | +0.11(+0.42%) |
Nov 29, 2017 | 26.96 | 27.02 | 26.80 | 26.84 | 666,000 | -0.16(-0.60%) |
Nov 28, 2017 | 26.93 | 27.03 | 26.88 | 27.01 | 930,216 | +0.34(+1.27%) |
Nov 27, 2017 | 26.77 | 26.77 | 26.65 | 26.67 | 1,025,779 | -0.12(-0.45%) |
Nov 24, 2017 | 26.81 | 26.83 | 26.72 | 26.79 | 251,066 | -0.02(-0.09%) |
Nov 22, 2017 | 26.80 | 26.88 | 26.75 | 26.81 | 469,265 | +0.03(+0.12%) |
Nov 21, 2017 | 26.68 | 26.79 | 26.68 | 26.78 | 481,104 | +0.16(+0.61%) |
Nov 20, 2017 | 26.61 | 26.63 | 26.54 | 26.62 | 785,974 | +0.24(+0.92%) |
Nov 17, 2017 | 26.30 | 26.42 | 26.25 | 26.38 | 800,316 | +0.02(+0.06%) |
Nov 16, 2017 | 26.29 | 26.41 | 26.25 | 26.36 | 1,448,705 | +0.36(+1.37%) |
Nov 15, 2017 | 25.81 | 26.04 | 25.70 | 26.00 | 2,406,488 | -0.27(-1.02%) |
Nov 14, 2017 | 26.38 | 26.46 | 26.27 | 26.27 | 2,772,282 | -0.26(-0.98%) |
Nov 13, 2017 | 26.31 | 26.54 | 26.29 | 26.53 | 1,298,021 | -0.10(-0.36%) |
Nov 10, 2017 | 26.68 | 26.68 | 26.56 | 26.63 | 1,303,038 | -0.03(-0.12%) |
Nov 09, 2017 | 26.72 | 27.24 | 26.43 | 26.66 | 1,261,283 | -0.54(-1.99%) |
Nov 08, 2017 | 27.15 | 27.29 | 27.15 | 27.20 | 785,118 | +0.09(+0.33%) |
Nov 07, 2017 | 27.05 | 27.16 | 27.01 | 27.11 | 1,037,037 | +0.01(+0.03%) |
Nov 06, 2017 | 27.00 | 27.15 | 26.94 | 27.10 | 1,247,179 | +0.53(+1.98%) |
Nov 03, 2017 | 26.52 | 26.59 | 26.40 | 26.58 | 600,639 | +0.06(+0.21%) |
Nov 02, 2017 | 26.49 | 26.63 | 26.42 | 26.52 | 1,199,138 | +0.75(+2.92%) |
Nov 01, 2017 | 25.64 | 25.77 | 25.53 | 25.77 | 1,027,107 | +0.63(+2.51%) |
Oct 31, 2017 | 25.11 | 25.19 | 25.01 | 25.14 | 713,801 | -0.01(-0.03%) |
Oct 30, 2017 | 25.07 | 25.15 | 25.02 | 25.15 | 1,154,119 | +0.14(+0.55%) |
Oct 27, 2017 | 24.95 | 25.01 | 24.88 | 25.01 | 673,297 | +0.11(+0.42%) |
Oct 26, 2017 | 24.88 | 24.98 | 24.88 | 24.90 | 584,762 | +0.27(+1.12%) |
Oct 25, 2017 | 24.78 | 24.78 | 24.53 | 24.63 | 484,786 | -0.23(-0.91%) |
Oct 24, 2017 | 24.77 | 24.87 | 24.77 | 24.86 | 539,217 | +0.30(+1.22%) |
Oct 23, 2017 | 24.69 | 24.71 | 24.54 | 24.56 | 515,222 | +0.11(+0.46%) |
Oct 20, 2017 | 24.51 | 24.51 | 24.41 | 24.44 | 625,060 | -0.17(-0.69%) |
Oct 19, 2017 | 24.58 | 24.62 | 24.52 | 24.61 | 494,925 | -0.02(-0.07%) |
Oct 18, 2017 | 24.59 | 24.66 | 24.54 | 24.63 | 526,308 | +0.04(+0.16%) |
Oct 17, 2017 | 24.57 | 24.60 | 24.52 | 24.59 | 531,021 | +0.00(+0.00%) |
Oct 16, 2017 | 24.54 | 24.60 | 24.48 | 24.59 | 498,377 | +0.12(+0.50%) |
Oct 13, 2017 | 24.52 | 24.52 | 24.39 | 24.47 | 552,423 | +0.06(+0.27%) |
Oct 12, 2017 | 24.47 | 24.49 | 24.35 | 24.40 | 859,748 | -0.11(-0.43%) |
Oct 11, 2017 | 24.49 | 24.53 | 24.42 | 24.51 | 449,938 | +0.02(+0.07%) |
Oct 10, 2017 | 24.41 | 24.51 | 24.37 | 24.49 | 357,018 | +0.16(+0.66%) |
Oct 09, 2017 | 24.35 | 24.42 | 24.27 | 24.33 | 425,874 | +0.00(+0.00%) |
Oct 06, 2017 | 24.29 | 24.33 | 24.21 | 24.33 | 339,436 | +0.01(+0.03%) |
Oct 05, 2017 | 24.30 | 24.39 | 24.31 | 24.32 | 264,466 | +0.02(+0.10%) |
Oct 04, 2017 | 24.27 | 24.33 | 24.26 | 24.30 | 311,888 | -0.12(-0.50%) |
Oct 03, 2017 | 24.22 | 24.42 | 24.14 | 24.42 | 676,803 | +0.34(+1.41%) |