Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.87 | 28.87 | 28.87 | 0 | +0.49(+1.72%) | |
Dec 28, 2017 | 28.64 | 28.76 | 28.33 | 28.39 | 305,027 | +0.20(+0.72%) |
Dec 27, 2017 | 28.17 | 28.49 | 28.07 | 28.18 | 367,583 | +0.41(+1.49%) |
Dec 26, 2017 | 27.27 | 27.80 | 27.20 | 27.77 | 170,943 | +0.41(+1.48%) |
Dec 22, 2017 | 27.30 | 27.63 | 27.25 | 27.36 | 153,083 | +0.05(+0.19%) |
Dec 21, 2017 | 26.98 | 27.49 | 26.96 | 27.31 | 252,484 | +0.38(+1.41%) |
Dec 20, 2017 | 26.96 | 27.04 | 26.90 | 26.93 | 232,300 | +0.44(+1.66%) |
Dec 19, 2017 | 26.51 | 26.68 | 26.29 | 26.49 | 358,476 | -1.15(-4.15%) |
Dec 18, 2017 | 28.15 | 28.24 | 27.50 | 27.64 | 657,082 | +0.27(+0.99%) |
Dec 15, 2017 | 27.08 | 27.46 | 27.03 | 27.37 | 466,812 | +1.15(+4.38%) |
Dec 14, 2017 | 26.40 | 26.47 | 26.23 | 26.22 | 493,308 | -0.49(-1.83%) |
Dec 13, 2017 | 26.50 | 26.79 | 26.50 | 26.71 | 525,266 | +0.46(+1.77%) |
Dec 12, 2017 | 26.25 | 26.40 | 26.17 | 26.25 | 177,691 | -0.01(-0.03%) |
Dec 11, 2017 | 26.09 | 26.41 | 26.07 | 26.26 | 150,569 | +0.26(+1.01%) |
Dec 08, 2017 | 25.86 | 26.10 | 25.77 | 26.00 | 118,925 | +0.12(+0.46%) |
Dec 07, 2017 | 25.74 | 26.02 | 25.63 | 25.88 | 195,695 | +0.06(+0.23%) |
Dec 06, 2017 | 25.96 | 26.03 | 25.77 | 25.82 | 227,089 | -0.47(-1.80%) |
Dec 05, 2017 | 26.13 | 26.34 | 25.90 | 26.29 | 209,625 | -0.21(-0.80%) |
Dec 04, 2017 | 26.37 | 26.60 | 26.36 | 26.50 | 271,201 | -0.22(-0.82%) |
Dec 01, 2017 | 26.40 | 26.76 | 26.33 | 26.72 | 379,526 | +0.14(+0.54%) |
Nov 30, 2017 | 26.71 | 26.84 | 26.43 | 26.58 | 229,983 | +0.49(+1.88%) |
Nov 29, 2017 | 26.17 | 26.25 | 26.02 | 26.09 | 187,570 | -0.02(-0.06%) |
Nov 28, 2017 | 26.05 | 26.24 | 25.99 | 26.11 | 269,356 | +0.19(+0.72%) |
Nov 27, 2017 | 26.07 | 26.11 | 25.92 | 25.92 | 207,979 | -0.08(-0.29%) |
Nov 24, 2017 | 25.78 | 26.07 | 25.78 | 26.00 | 173,205 | -0.35(-1.35%) |
Nov 22, 2017 | 26.55 | 26.76 | 26.32 | 26.35 | 331,528 | +0.68(+2.63%) |
Nov 21, 2017 | 25.53 | 25.82 | 25.53 | 25.68 | 174,185 | +0.46(+1.81%) |
Nov 20, 2017 | 25.26 | 25.31 | 25.01 | 25.22 | 225,919 | -0.51(-2.00%) |
Nov 17, 2017 | 25.73 | 25.94 | 25.65 | 25.73 | 310,404 | +0.43(+1.70%) |
Nov 16, 2017 | 25.30 | 25.34 | 25.09 | 25.30 | 224,317 | +0.19(+0.74%) |
Nov 15, 2017 | 25.10 | 25.22 | 24.78 | 25.12 | 272,836 | -0.24(-0.93%) |
Nov 14, 2017 | 25.66 | 25.73 | 25.34 | 25.36 | 182,672 | -0.26(-1.02%) |
Nov 13, 2017 | 25.62 | 25.83 | 25.60 | 25.62 | 111,477 | -0.23(-0.88%) |
Nov 10, 2017 | 26.02 | 26.08 | 25.79 | 25.84 | 142,690 | -0.03(-0.13%) |
Nov 09, 2017 | 25.73 | 25.91 | 25.72 | 25.88 | 117,282 | +0.15(+0.59%) |
Nov 08, 2017 | 25.78 | 25.84 | 25.65 | 25.73 | 104,156 | +0.03(+0.13%) |
Nov 07, 2017 | 26.01 | 26.12 | 25.65 | 25.69 | 122,995 | +0.05(+0.20%) |
Nov 06, 2017 | 25.24 | 25.64 | 25.15 | 25.64 | 191,193 | +0.41(+1.61%) |
Nov 03, 2017 | 25.24 | 25.32 | 25.11 | 25.24 | 180,390 | +0.20(+0.81%) |
Nov 02, 2017 | 25.08 | 25.33 | 24.92 | 25.03 | 237,369 | -0.13(-0.50%) |
Nov 01, 2017 | 25.30 | 25.32 | 25.14 | 25.16 | 312,195 | +0.59(+2.40%) |
Oct 31, 2017 | 24.37 | 24.66 | 24.36 | 24.57 | 172,990 | +0.22(+0.90%) |
Oct 30, 2017 | 24.24 | 24.49 | 24.24 | 24.35 | 320,015 | +0.09(+0.38%) |
Oct 27, 2017 | 24.04 | 24.27 | 23.89 | 24.26 | 169,075 | -0.18(-0.73%) |
Oct 26, 2017 | 24.54 | 24.79 | 24.43 | 24.43 | 262,718 | +0.23(+0.94%) |
Oct 25, 2017 | 24.13 | 24.29 | 24.04 | 24.21 | 194,656 | +0.03(+0.10%) |
Oct 24, 2017 | 24.17 | 24.27 | 24.10 | 24.18 | 213,131 | +0.00(+0.00%) |
Oct 23, 2017 | 24.09 | 24.29 | 24.08 | 24.18 | 215,147 | -0.18(-0.73%) |
Oct 20, 2017 | 24.31 | 24.46 | 24.24 | 24.36 | 202,704 | -0.05(-0.21%) |
Oct 19, 2017 | 24.16 | 24.51 | 24.15 | 24.41 | 175,288 | -0.04(-0.17%) |
Oct 18, 2017 | 24.48 | 24.55 | 24.37 | 24.45 | 226,022 | -0.14(-0.55%) |
Oct 17, 2017 | 24.60 | 24.65 | 24.39 | 24.59 | 253,749 | -0.27(-1.09%) |
Oct 16, 2017 | 24.88 | 24.97 | 24.67 | 24.86 | 372,600 | +0.34(+1.38%) |
Oct 13, 2017 | 24.60 | 24.68 | 24.43 | 24.52 | 255,263 | +0.28(+1.15%) |
Oct 12, 2017 | 24.40 | 24.49 | 24.14 | 24.24 | 458,713 | -0.08(-0.31%) |
Oct 11, 2017 | 24.46 | 24.49 | 24.21 | 24.32 | 391,210 | +0.24(+1.02%) |
Oct 10, 2017 | 24.25 | 24.33 | 24.06 | 24.07 | 301,607 | +0.05(+0.21%) |
Oct 09, 2017 | 24.15 | 24.18 | 23.95 | 24.02 | 355,101 | +0.51(+2.15%) |
Oct 06, 2017 | 23.57 | 23.66 | 23.41 | 23.52 | 294,695 | -0.07(-0.29%) |
Oct 05, 2017 | 23.63 | 23.77 | 23.56 | 23.58 | 227,527 | +0.03(+0.14%) |
Oct 04, 2017 | 23.49 | 23.73 | 23.46 | 23.55 | 480,298 | +0.54(+2.35%) |
Oct 03, 2017 | 22.79 | 23.11 | 22.72 | 23.01 | 412,858 | -0.11(-0.47%) |