Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.31 | 27.31 | 27.31 | 0 | -0.38(-1.38%) | |
Dec 28, 2017 | 27.61 | 28.09 | 26.51 | 27.69 | 140,032 | +0.09(+0.34%) |
Dec 27, 2017 | 27.90 | 28.13 | 27.45 | 27.60 | 179,182 | -0.30(-1.07%) |
Dec 26, 2017 | 27.91 | 28.15 | 27.84 | 27.90 | 125,073 | -0.03(-0.09%) |
Dec 22, 2017 | 28.36 | 28.36 | 27.87 | 27.92 | 58,541 | -0.44(-1.56%) |
Dec 21, 2017 | 28.48 | 29.09 | 28.36 | 28.36 | 76,689 | -0.12(-0.42%) |
Dec 20, 2017 | 28.12 | 28.76 | 28.10 | 28.48 | 74,010 | +0.46(+1.64%) |
Dec 19, 2017 | 27.46 | 28.76 | 27.28 | 28.02 | 179,646 | +0.79(+2.91%) |
Dec 18, 2017 | 26.84 | 27.30 | 26.84 | 27.23 | 164,441 | +0.39(+1.46%) |
Dec 15, 2017 | 26.73 | 27.07 | 26.25 | 26.84 | 372,085 | +0.11(+0.41%) |
Dec 14, 2017 | 27.15 | 27.52 | 26.61 | 26.73 | 185,848 | -0.49(-1.78%) |
Dec 13, 2017 | 26.85 | 27.48 | 26.61 | 27.21 | 145,744 | +0.41(+1.53%) |
Dec 12, 2017 | 26.69 | 27.25 | 26.65 | 26.80 | 122,958 | +0.15(+0.58%) |
Dec 11, 2017 | 26.41 | 27.03 | 26.41 | 26.65 | 112,813 | +0.30(+1.13%) |
Dec 08, 2017 | 26.69 | 27.13 | 26.22 | 26.35 | 125,240 | -0.26(-0.99%) |
Dec 07, 2017 | 26.72 | 26.89 | 26.29 | 26.62 | 81,202 | -0.14(-0.54%) |
Dec 06, 2017 | 27.04 | 27.43 | 26.60 | 26.76 | 83,479 | -0.29(-1.07%) |
Dec 05, 2017 | 27.52 | 27.85 | 26.93 | 27.05 | 86,499 | -0.46(-1.67%) |
Dec 04, 2017 | 27.23 | 27.90 | 27.00 | 27.51 | 99,722 | +0.53(+1.96%) |
Dec 01, 2017 | 27.34 | 27.73 | 26.67 | 26.98 | 90,307 | -0.32(-1.15%) |
Nov 30, 2017 | 27.04 | 27.35 | 26.58 | 27.30 | 84,037 | +0.44(+1.65%) |
Nov 29, 2017 | 26.63 | 27.13 | 26.47 | 26.86 | 97,614 | +0.24(+0.89%) |
Nov 28, 2017 | 27.08 | 27.08 | 26.46 | 26.62 | 106,080 | -0.30(-1.10%) |
Nov 27, 2017 | 27.28 | 27.35 | 26.72 | 26.91 | 59,165 | -0.36(-1.30%) |
Nov 24, 2017 | 27.79 | 28.07 | 27.13 | 27.27 | 26,531 | -0.24(-0.86%) |
Nov 22, 2017 | 27.19 | 28.11 | 27.00 | 27.51 | 66,683 | +0.31(+1.15%) |
Nov 21, 2017 | 26.94 | 28.46 | 26.94 | 27.19 | 109,330 | +0.32(+1.20%) |
Nov 20, 2017 | 27.46 | 27.58 | 26.66 | 26.87 | 150,400 | -0.52(-1.88%) |
Nov 17, 2017 | 25.89 | 27.68 | 25.81 | 27.39 | 223,827 | +0.05(+0.19%) |
Nov 16, 2017 | 27.24 | 28.04 | 26.84 | 27.34 | 201,079 | +0.12(+0.44%) |
Nov 15, 2017 | 27.21 | 27.59 | 27.06 | 27.22 | 63,730 | -0.35(-1.26%) |
Nov 14, 2017 | 27.11 | 27.80 | 27.04 | 27.57 | 111,432 | -0.08(-0.28%) |
Nov 13, 2017 | 28.06 | 28.28 | 27.48 | 27.64 | 69,352 | -0.52(-1.86%) |
Nov 10, 2017 | 28.56 | 28.93 | 28.08 | 28.17 | 30,620 | -0.41(-1.42%) |
Nov 09, 2017 | 28.05 | 28.64 | 27.98 | 28.57 | 48,144 | +0.36(+1.26%) |
Nov 08, 2017 | 28.81 | 28.81 | 28.15 | 28.22 | 127,219 | -0.77(-2.66%) |
Nov 07, 2017 | 29.35 | 29.76 | 28.53 | 28.99 | 36,282 | -0.46(-1.55%) |
Nov 06, 2017 | 29.63 | 30.15 | 29.43 | 29.44 | 39,485 | -0.06(-0.20%) |
Nov 03, 2017 | 30.16 | 30.34 | 29.42 | 29.50 | 50,473 | -0.79(-2.60%) |
Nov 02, 2017 | 29.83 | 30.75 | 29.83 | 30.29 | 33,334 | +0.58(+1.94%) |
Nov 01, 2017 | 30.46 | 31.18 | 29.55 | 29.72 | 70,636 | -0.47(-1.57%) |
Oct 31, 2017 | 29.82 | 30.55 | 29.49 | 30.19 | 72,692 | +0.36(+1.22%) |
Oct 30, 2017 | 30.25 | 30.64 | 29.45 | 29.83 | 75,549 | -0.62(-2.03%) |
Oct 27, 2017 | 30.68 | 31.02 | 30.08 | 30.44 | 66,276 | -0.24(-0.77%) |
Oct 26, 2017 | 31.41 | 31.41 | 30.54 | 30.68 | 41,949 | -0.54(-1.73%) |
Oct 25, 2017 | 31.46 | 31.46 | 30.76 | 31.22 | 50,897 | -0.25(-0.78%) |
Oct 24, 2017 | 30.86 | 31.86 | 30.54 | 31.47 | 91,888 | +0.62(+2.00%) |
Oct 23, 2017 | 31.08 | 31.22 | 30.69 | 30.85 | 59,516 | -0.29(-0.92%) |
Oct 20, 2017 | 31.11 | 31.31 | 30.65 | 31.14 | 54,733 | +0.35(+1.13%) |
Oct 19, 2017 | 30.67 | 31.09 | 30.33 | 30.79 | 59,248 | -0.08(-0.27%) |
Oct 18, 2017 | 30.87 | 31.12 | 30.61 | 30.87 | 39,610 | +0.00(+0.00%) |
Oct 17, 2017 | 31.20 | 31.47 | 30.80 | 30.87 | 42,710 | -0.49(-1.56%) |
Oct 16, 2017 | 31.56 | 32.00 | 31.26 | 31.37 | 75,415 | -0.23(-0.72%) |
Oct 13, 2017 | 31.70 | 31.99 | 31.49 | 31.59 | 80,781 | +0.15(+0.48%) |
Oct 12, 2017 | 31.52 | 31.77 | 31.31 | 31.44 | 96,412 | -0.06(-0.19%) |
Oct 11, 2017 | 31.64 | 31.92 | 31.32 | 31.50 | 112,132 | -0.13(-0.40%) |
Oct 10, 2017 | 31.95 | 32.05 | 31.25 | 31.63 | 66,316 | +0.03(+0.11%) |
Oct 09, 2017 | 32.08 | 32.08 | 31.09 | 31.59 | 60,023 | -0.61(-1.89%) |
Oct 06, 2017 | 31.73 | 32.42 | 31.69 | 32.20 | 65,488 | -0.34(-1.04%) |
Oct 05, 2017 | 32.05 | 32.90 | 32.05 | 32.54 | 109,512 | +0.71(+2.23%) |
Oct 04, 2017 | 32.00 | 32.36 | 31.31 | 31.83 | 101,422 | -0.11(-0.34%) |
Oct 03, 2017 | 31.37 | 31.97 | 31.18 | 31.94 | 108,589 | +0.83(+2.67%) |