Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.18 | 27.42 | 27.16 | 27.38 | 2,102,110 | +0.23(+0.86%) |
Nov 29, 2017 | 27.26 | 27.33 | 27.07 | 27.14 | 1,778,536 | -0.11(-0.39%) |
Nov 28, 2017 | 27.20 | 27.51 | 27.16 | 27.25 | 1,910,729 | +0.12(+0.44%) |
Nov 27, 2017 | 27.73 | 27.77 | 26.93 | 27.13 | 4,478,402 | -0.63(-2.27%) |
Nov 24, 2017 | 27.63 | 27.81 | 27.56 | 27.76 | 764,246 | +0.20(+0.73%) |
Nov 22, 2017 | 27.66 | 27.69 | 27.12 | 27.56 | 1,463,373 | -0.14(-0.51%) |
Nov 21, 2017 | 27.46 | 27.82 | 27.32 | 27.70 | 2,746,970 | +0.29(+1.05%) |
Nov 20, 2017 | 27.30 | 27.41 | 27.10 | 27.41 | 1,143,311 | +0.10(+0.37%) |
Nov 17, 2017 | 27.24 | 27.32 | 26.99 | 27.31 | 2,019,559 | -0.03(-0.12%) |
Nov 16, 2017 | 27.19 | 27.46 | 26.79 | 27.34 | 2,265,522 | +0.19(+0.72%) |
Nov 15, 2017 | 27.46 | 27.46 | 27.14 | 27.15 | 1,212,948 | -0.31(-1.15%) |
Nov 14, 2017 | 27.34 | 27.58 | 27.22 | 27.46 | 1,738,854 | +0.01(+0.02%) |
Nov 13, 2017 | 27.29 | 27.48 | 27.24 | 27.46 | 1,122,928 | +0.22(+0.81%) |
Nov 10, 2017 | 27.07 | 27.35 | 27.07 | 27.24 | 1,391,375 | +0.02(+0.07%) |
Nov 09, 2017 | 27.19 | 27.46 | 27.15 | 27.22 | 916,686 | -0.09(-0.34%) |
Nov 08, 2017 | 27.20 | 27.41 | 27.20 | 27.31 | 1,482,873 | +0.11(+0.42%) |
Nov 07, 2017 | 27.22 | 27.44 | 27.06 | 27.20 | 1,503,330 | -0.03(-0.10%) |
Nov 06, 2017 | 26.89 | 27.38 | 26.89 | 27.22 | 1,387,711 | +0.35(+1.30%) |
Nov 03, 2017 | 26.57 | 26.89 | 26.50 | 26.87 | 886,990 | +0.15(+0.58%) |
Nov 02, 2017 | 26.74 | 26.98 | 26.62 | 26.72 | 1,363,677 | +0.05(+0.20%) |
Nov 01, 2017 | 26.91 | 27.02 | 26.63 | 26.67 | 1,234,566 | -0.13(-0.48%) |
Oct 31, 2017 | 26.81 | 26.83 | 26.52 | 26.79 | 1,718,338 | -0.07(-0.27%) |
Oct 30, 2017 | 26.74 | 26.89 | 26.63 | 26.87 | 1,548,361 | +0.07(+0.28%) |
Oct 27, 2017 | 26.37 | 26.81 | 26.34 | 26.79 | 1,589,859 | +0.23(+0.86%) |
Oct 26, 2017 | 26.76 | 26.87 | 26.56 | 26.57 | 1,416,634 | -0.10(-0.38%) |
Oct 25, 2017 | 26.63 | 26.90 | 26.13 | 26.67 | 2,789,589 | -0.06(-0.23%) |
Oct 24, 2017 | 26.86 | 26.96 | 26.69 | 26.73 | 2,526,571 | -0.11(-0.40%) |
Oct 23, 2017 | 27.46 | 27.47 | 26.79 | 26.83 | 2,501,300 | -0.58(-2.10%) |
Oct 20, 2017 | 27.50 | 27.58 | 27.32 | 27.41 | 1,266,721 | -0.03(-0.10%) |
Oct 19, 2017 | 27.28 | 27.57 | 27.14 | 27.44 | 1,525,208 | +0.11(+0.42%) |
Oct 18, 2017 | 26.97 | 27.52 | 26.95 | 27.32 | 3,205,627 | +0.46(+1.70%) |
Oct 17, 2017 | 26.65 | 26.89 | 26.53 | 26.87 | 1,490,903 | +0.20(+0.75%) |
Oct 16, 2017 | 26.70 | 26.77 | 26.54 | 26.67 | 972,664 | -0.03(-0.13%) |
Oct 13, 2017 | 26.79 | 26.79 | 26.44 | 26.70 | 1,327,580 | +0.03(+0.13%) |
Oct 12, 2017 | 26.02 | 26.70 | 25.98 | 26.67 | 1,984,018 | +0.58(+2.23%) |
Oct 11, 2017 | 26.04 | 26.31 | 25.93 | 26.08 | 1,802,652 | +0.09(+0.36%) |
Oct 10, 2017 | 25.74 | 26.01 | 25.74 | 25.99 | 949,802 | +0.32(+1.25%) |
Oct 09, 2017 | 25.54 | 25.87 | 25.54 | 25.67 | 1,457,576 | +0.13(+0.52%) |
Oct 06, 2017 | 25.50 | 25.70 | 25.13 | 25.53 | 3,777,697 | -0.60(-2.28%) |
Oct 05, 2017 | 26.17 | 26.37 | 26.11 | 26.13 | 1,314,896 | -0.01(-0.03%) |
Oct 04, 2017 | 26.10 | 26.22 | 25.78 | 26.14 | 1,629,377 | +0.05(+0.18%) |
Oct 03, 2017 | 26.22 | 26.31 | 25.92 | 26.09 | 1,208,578 | -0.20(-0.76%) |
Oct 02, 2017 | 26.01 | 26.37 | 25.87 | 26.29 | 1,520,139 | +0.23(+0.90%) |
Sep 29, 2017 | 25.94 | 26.19 | 25.86 | 26.06 | 1,629,204 | +0.08(+0.31%) |
Sep 28, 2017 | 25.53 | 26.04 | 25.44 | 25.98 | 1,556,231 | +0.44(+1.70%) |
Sep 27, 2017 | 26.32 | 26.38 | 25.51 | 25.54 | 2,734,881 | -0.82(-3.12%) |
Sep 26, 2017 | 26.92 | 26.93 | 26.36 | 26.37 | 1,550,624 | -0.48(-1.80%) |
Sep 25, 2017 | 26.92 | 27.09 | 26.79 | 26.85 | 1,397,165 | -0.03(-0.12%) |
Sep 22, 2017 | 26.71 | 27.22 | 26.71 | 26.88 | 1,226,226 | +0.24(+0.91%) |
Sep 21, 2017 | 26.57 | 26.73 | 26.41 | 26.64 | 1,371,481 | +0.03(+0.13%) |
Sep 20, 2017 | 26.73 | 26.86 | 26.41 | 26.61 | 2,167,988 | -0.08(-0.30%) |
Sep 19, 2017 | 26.44 | 26.69 | 26.40 | 26.69 | 1,905,360 | +0.28(+1.07%) |
Sep 18, 2017 | 26.47 | 26.71 | 26.30 | 26.41 | 1,560,169 | -0.03(-0.13%) |
Sep 15, 2017 | 26.21 | 26.57 | 26.21 | 26.44 | 7,120,679 | +0.21(+0.82%) |
Sep 14, 2017 | 26.23 | 26.29 | 25.82 | 26.22 | 2,107,216 | -0.01(-0.03%) |
Sep 13, 2017 | 26.50 | 26.54 | 26.15 | 26.23 | 2,083,841 | -0.28(-1.07%) |
Sep 12, 2017 | 26.67 | 26.71 | 26.43 | 26.52 | 1,598,303 | -0.16(-0.59%) |
Sep 11, 2017 | 26.46 | 26.68 | 26.43 | 26.67 | 1,419,609 | +0.22(+0.85%) |
Sep 08, 2017 | 26.27 | 26.57 | 26.27 | 26.45 | 2,088,620 | +0.11(+0.43%) |
Sep 07, 2017 | 26.05 | 26.38 | 26.03 | 26.34 | 1,370,921 | +0.42(+1.61%) |
Sep 06, 2017 | 26.19 | 26.24 | 25.90 | 25.92 | 1,832,687 | -0.21(-0.81%) |
Sep 05, 2017 | 26.11 | 26.42 | 26.03 | 26.13 | 1,973,909 | +0.08(+0.30%) |