Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.92 | 26.92 | 26.92 | 0 | -0.51(-1.84%) | |
Dec 28, 2017 | 27.21 | 27.72 | 27.16 | 27.42 | 81,435 | +0.21(+0.79%) |
Dec 27, 2017 | 27.59 | 27.85 | 27.21 | 27.21 | 63,285 | -0.26(-0.94%) |
Dec 26, 2017 | 27.42 | 27.77 | 27.29 | 27.46 | 59,391 | +0.09(+0.31%) |
Dec 22, 2017 | 27.59 | 27.64 | 27.25 | 27.38 | 79,123 | -0.17(-0.62%) |
Dec 21, 2017 | 27.72 | 28.58 | 27.55 | 27.55 | 146,484 | +0.00(+0.00%) |
Dec 20, 2017 | 27.34 | 27.77 | 26.95 | 27.55 | 87,583 | +0.26(+0.94%) |
Dec 19, 2017 | 27.64 | 27.94 | 27.21 | 27.29 | 132,212 | -0.30(-1.09%) |
Dec 18, 2017 | 27.51 | 27.94 | 26.78 | 27.59 | 125,113 | +0.21(+0.78%) |
Dec 15, 2017 | 27.12 | 28.02 | 27.08 | 27.38 | 531,828 | +0.39(+1.43%) |
Dec 14, 2017 | 27.85 | 27.98 | 26.99 | 26.99 | 144,502 | -0.73(-2.64%) |
Dec 13, 2017 | 27.81 | 28.19 | 27.64 | 27.72 | 146,377 | -0.17(-0.62%) |
Dec 12, 2017 | 28.02 | 28.32 | 27.77 | 27.89 | 150,152 | -0.04(-0.15%) |
Dec 11, 2017 | 28.11 | 28.37 | 26.95 | 27.94 | 152,650 | -0.17(-0.61%) |
Dec 08, 2017 | 27.85 | 28.19 | 27.59 | 28.11 | 194,970 | +0.34(+1.24%) |
Dec 07, 2017 | 27.03 | 27.98 | 27.03 | 27.77 | 174,678 | +0.64(+2.38%) |
Dec 06, 2017 | 26.91 | 27.51 | 26.60 | 27.12 | 199,984 | +0.21(+0.80%) |
Dec 05, 2017 | 27.25 | 27.36 | 26.48 | 26.91 | 250,181 | -0.47(-1.73%) |
Dec 04, 2017 | 27.38 | 27.64 | 27.21 | 27.38 | 163,469 | +0.34(+1.27%) |
Dec 01, 2017 | 27.81 | 28.07 | 26.73 | 27.03 | 235,182 | -0.73(-2.63%) |
Nov 30, 2017 | 27.77 | 28.15 | 27.68 | 27.77 | 149,445 | +0.09(+0.31%) |
Nov 29, 2017 | 26.99 | 27.85 | 26.99 | 27.68 | 206,682 | +0.82(+3.04%) |
Nov 28, 2017 | 26.30 | 26.91 | 26.22 | 26.86 | 180,720 | +0.69(+2.63%) |
Nov 27, 2017 | 26.35 | 26.41 | 26.09 | 26.17 | 126,674 | -0.13(-0.49%) |
Nov 24, 2017 | 25.96 | 26.33 | 25.87 | 26.30 | 59,151 | +0.30(+1.16%) |
Nov 22, 2017 | 25.87 | 26.56 | 25.75 | 26.00 | 175,713 | +0.34(+1.34%) |
Nov 21, 2017 | 25.79 | 26.22 | 25.57 | 25.66 | 185,518 | -0.17(-0.67%) |
Nov 20, 2017 | 25.66 | 26.17 | 25.66 | 25.83 | 154,293 | +0.04(+0.17%) |
Nov 17, 2017 | 25.79 | 26.22 | 25.70 | 25.79 | 166,192 | -0.13(-0.50%) |
Nov 16, 2017 | 26.00 | 26.52 | 25.83 | 25.92 | 141,563 | +0.13(+0.50%) |
Nov 15, 2017 | 26.00 | 26.26 | 25.75 | 25.79 | 97,690 | -0.39(-1.48%) |
Nov 14, 2017 | 25.66 | 26.35 | 25.66 | 26.17 | 124,782 | +0.30(+1.16%) |
Nov 13, 2017 | 26.17 | 26.26 | 25.44 | 25.87 | 189,642 | -0.39(-1.47%) |
Nov 10, 2017 | 26.65 | 26.91 | 26.24 | 26.26 | 139,927 | -0.39(-1.45%) |
Nov 09, 2017 | 26.52 | 27.03 | 26.30 | 26.65 | 149,525 | -0.02(-0.08%) |
Nov 08, 2017 | 26.73 | 27.59 | 26.35 | 26.67 | 330,191 | -2.82(-9.55%) |
Nov 07, 2017 | 30.99 | 31.50 | 29.42 | 29.48 | 174,543 | -2.06(-6.54%) |
Nov 06, 2017 | 31.55 | 31.89 | 31.12 | 31.55 | 100,557 | -0.04(-0.14%) |
Nov 03, 2017 | 31.93 | 32.06 | 31.59 | 31.59 | 134,015 | -0.37(-1.14%) |
Nov 02, 2017 | 32.19 | 32.66 | 31.76 | 31.96 | 100,599 | -0.15(-0.47%) |
Nov 01, 2017 | 32.32 | 32.58 | 31.81 | 32.11 | 97,176 | -0.09(-0.27%) |
Oct 31, 2017 | 31.72 | 32.36 | 31.55 | 32.19 | 156,654 | +0.69(+2.18%) |
Oct 30, 2017 | 31.68 | 31.76 | 31.16 | 31.50 | 92,141 | -0.21(-0.68%) |
Oct 27, 2017 | 31.68 | 31.93 | 31.29 | 31.72 | 83,833 | +0.09(+0.27%) |
Oct 26, 2017 | 31.46 | 32.06 | 31.42 | 31.63 | 93,039 | +0.26(+0.82%) |
Oct 25, 2017 | 31.55 | 31.59 | 30.62 | 31.38 | 111,446 | -0.13(-0.41%) |
Oct 24, 2017 | 31.68 | 32.06 | 31.50 | 31.50 | 148,230 | +0.04(+0.14%) |
Oct 23, 2017 | 31.68 | 31.89 | 31.07 | 31.46 | 123,742 | -0.21(-0.68%) |
Oct 20, 2017 | 31.07 | 31.81 | 30.99 | 31.68 | 116,949 | +0.86(+2.79%) |
Oct 19, 2017 | 30.77 | 31.03 | 30.43 | 30.82 | 89,980 | -0.04(-0.14%) |
Oct 18, 2017 | 31.29 | 31.54 | 30.86 | 30.86 | 86,145 | -0.30(-0.97%) |
Oct 17, 2017 | 31.46 | 32.11 | 30.99 | 31.16 | 172,104 | -0.30(-0.96%) |
Oct 16, 2017 | 30.77 | 31.55 | 30.69 | 31.46 | 122,039 | +0.60(+1.95%) |
Oct 13, 2017 | 30.77 | 31.03 | 30.57 | 30.86 | 64,556 | +0.26(+0.84%) |
Oct 12, 2017 | 30.30 | 30.86 | 30.30 | 30.60 | 76,238 | +0.26(+0.85%) |
Oct 11, 2017 | 29.87 | 30.52 | 29.79 | 30.34 | 109,439 | +0.60(+2.02%) |
Oct 10, 2017 | 29.57 | 30.09 | 29.48 | 29.74 | 84,485 | +0.43(+1.47%) |
Oct 09, 2017 | 30.26 | 30.61 | 29.14 | 29.31 | 160,430 | -1.12(-3.67%) |
Oct 06, 2017 | 30.30 | 30.56 | 29.19 | 30.43 | 135,231 | +0.00(+0.00%) |
Oct 05, 2017 | 30.04 | 30.82 | 30.00 | 30.43 | 146,964 | +0.52(+1.72%) |
Oct 04, 2017 | 30.13 | 30.13 | 29.79 | 29.91 | 118,025 | -0.13(-0.43%) |
Oct 03, 2017 | 29.74 | 30.09 | 29.59 | 30.04 | 114,091 | +0.26(+0.87%) |