Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.69 | 26.69 | 26.69 | 0 | -0.15(-0.56%) | |
Dec 28, 2017 | 26.90 | 26.90 | 26.81 | 26.84 | 4,889 | -0.04(-0.13%) |
Dec 27, 2017 | 26.89 | 26.91 | 26.88 | 26.88 | 3,530 | -0.07(-0.26%) |
Dec 26, 2017 | 26.95 | 26.99 | 26.91 | 26.95 | 6,516 | +0.02(+0.06%) |
Dec 22, 2017 | 26.93 | 26.93 | 26.93 | 26.93 | 343 | +0.02(+0.07%) |
Dec 21, 2017 | 26.89 | 26.99 | 26.89 | 26.91 | 1,203 | +0.05(+0.20%) |
Dec 20, 2017 | 27.03 | 27.03 | 26.85 | 26.86 | 9,856 | -0.21(-0.78%) |
Dec 19, 2017 | 27.18 | 27.18 | 27.06 | 27.07 | 6,206 | -0.06(-0.22%) |
Dec 18, 2017 | 27.12 | 27.15 | 27.12 | 27.13 | 6,908 | +0.29(+1.08%) |
Dec 15, 2017 | 26.78 | 26.84 | 26.73 | 26.84 | 4,145 | +0.10(+0.37%) |
Dec 14, 2017 | 26.92 | 26.95 | 26.74 | 26.74 | 36,016 | -0.13(-0.50%) |
Dec 13, 2017 | 27.03 | 27.03 | 26.86 | 26.88 | 18,253 | -0.18(-0.68%) |
Dec 12, 2017 | 27.04 | 27.09 | 27.04 | 27.06 | 162,725 | +0.03(+0.10%) |
Dec 11, 2017 | 27.00 | 27.03 | 27.00 | 27.03 | 2,555 | +0.00(+0.00%) |
Dec 08, 2017 | 27.03 | 27.03 | 27.03 | 27.03 | 1,415 | +0.11(+0.42%) |
Dec 07, 2017 | 26.82 | 26.92 | 26.82 | 26.92 | 2,876 | +0.12(+0.43%) |
Dec 06, 2017 | 26.70 | 26.80 | 26.70 | 26.80 | 2,530 | +0.07(+0.25%) |
Dec 05, 2017 | 26.83 | 26.83 | 26.74 | 26.74 | 13,666 | -0.10(-0.36%) |
Dec 04, 2017 | 26.85 | 26.92 | 26.82 | 26.83 | 2,709 | +0.16(+0.59%) |
Dec 01, 2017 | 26.69 | 26.78 | 26.69 | 26.68 | 5,339 | -0.18(-0.68%) |
Nov 30, 2017 | 26.82 | 26.94 | 26.82 | 26.86 | 2,329 | -0.03(-0.10%) |
Nov 29, 2017 | 27.10 | 27.10 | 26.89 | 26.89 | 2,741 | -0.11(-0.39%) |
Nov 28, 2017 | 26.88 | 26.99 | 26.85 | 26.99 | 2,088 | +0.23(+0.85%) |
Nov 27, 2017 | 26.75 | 26.76 | 26.72 | 26.76 | 6,974 | -0.10(-0.39%) |
Nov 24, 2017 | 26.87 | 26.87 | 26.86 | 26.87 | 4,216 | +0.14(+0.52%) |
Nov 22, 2017 | 26.95 | 26.95 | 26.69 | 26.73 | 4,771 | -0.15(-0.55%) |
Nov 21, 2017 | 26.89 | 26.91 | 26.87 | 26.88 | 7,523 | +0.17(+0.62%) |
Nov 20, 2017 | 26.68 | 26.73 | 26.68 | 26.71 | 4,912 | +0.14(+0.53%) |
Nov 17, 2017 | 26.62 | 26.63 | 26.57 | 26.57 | 4,510 | -0.19(-0.72%) |
Nov 16, 2017 | 26.74 | 26.79 | 26.69 | 26.76 | 6,201 | +0.25(+0.93%) |
Nov 15, 2017 | 26.39 | 26.57 | 26.39 | 26.52 | 5,356 | -0.12(-0.46%) |
Nov 14, 2017 | 26.63 | 26.68 | 26.63 | 26.64 | 2,401 | -0.14(-0.52%) |
Nov 13, 2017 | 26.62 | 26.80 | 26.61 | 26.78 | 2,539 | -0.15(-0.55%) |
Nov 10, 2017 | 26.94 | 26.95 | 26.88 | 26.93 | 3,231 | -0.06(-0.23%) |
Nov 09, 2017 | 27.06 | 27.06 | 26.87 | 26.99 | 30,474 | -0.33(-1.22%) |
Nov 08, 2017 | 27.26 | 27.37 | 27.25 | 27.32 | 13,904 | -0.01(-0.03%) |
Nov 07, 2017 | 27.43 | 27.45 | 27.33 | 27.33 | 921 | -0.17(-0.61%) |
Nov 06, 2017 | 27.45 | 27.50 | 27.45 | 27.50 | 2,231 | +0.00(+0.00%) |
Nov 03, 2017 | 27.47 | 27.51 | 27.45 | 27.50 | 810 | -0.03(-0.11%) |
Nov 02, 2017 | 27.42 | 27.53 | 27.40 | 27.53 | 2,821 | -0.02(-0.08%) |
Nov 01, 2017 | 27.59 | 27.59 | 27.54 | 27.55 | 1,658 | +0.16(+0.58%) |
Oct 31, 2017 | 27.38 | 27.44 | 27.38 | 27.39 | 3,078 | +0.14(+0.51%) |
Oct 30, 2017 | 27.30 | 27.31 | 27.25 | 27.25 | 13,030 | +0.05(+0.17%) |
Oct 27, 2017 | 27.18 | 27.22 | 27.18 | 27.21 | 2,353 | +0.03(+0.10%) |
Oct 26, 2017 | 27.05 | 27.18 | 27.03 | 27.18 | 6,000 | +0.34(+1.29%) |
Oct 25, 2017 | 26.89 | 26.89 | 26.80 | 26.83 | 5,445 | -0.13(-0.47%) |
Oct 24, 2017 | 26.93 | 26.96 | 26.93 | 26.96 | 6,859 | +0.10(+0.36%) |
Oct 23, 2017 | 27.00 | 27.00 | 26.86 | 26.86 | 2,989 | -0.05(-0.18%) |
Oct 20, 2017 | 26.90 | 26.93 | 26.90 | 26.91 | 3,862 | +0.04(+0.16%) |
Oct 19, 2017 | 26.78 | 26.87 | 26.78 | 26.87 | 12,798 | -0.14(-0.52%) |
Oct 18, 2017 | 27.00 | 27.02 | 26.99 | 27.01 | 9,326 | +0.08(+0.30%) |
Oct 17, 2017 | 26.96 | 26.96 | 26.91 | 26.93 | 2,611 | +0.02(+0.08%) |
Oct 16, 2017 | 26.94 | 26.94 | 26.88 | 26.91 | 3,974 | -0.00(-0.02%) |
Oct 13, 2017 | 26.84 | 26.93 | 26.84 | 26.91 | 2,258 | +0.04(+0.13%) |
Oct 12, 2017 | 26.88 | 26.92 | 26.88 | 26.88 | 3,322 | +0.00(+0.00%) |
Oct 11, 2017 | 26.82 | 26.88 | 26.82 | 26.88 | 10,326 | -0.01(-0.03%) |
Oct 10, 2017 | 26.77 | 26.89 | 26.75 | 26.89 | 5,970 | +0.11(+0.39%) |
Oct 09, 2017 | 26.81 | 26.81 | 26.78 | 26.78 | 1,159 | -0.01(-0.05%) |
Oct 06, 2017 | 26.80 | 26.80 | 26.78 | 26.79 | 1,976 | -0.08(-0.28%) |
Oct 05, 2017 | 26.86 | 26.89 | 26.86 | 26.87 | 6,033 | +0.13(+0.49%) |
Oct 04, 2017 | 26.74 | 26.77 | 26.73 | 26.74 | 282,037 | -0.13(-0.49%) |
Oct 03, 2017 | 26.79 | 26.87 | 26.79 | 26.87 | 4,688 | +0.05(+0.19%) |