Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.69 | 26.69 | 26.69 | 0 | -1.10(-3.96%) | |
Dec 28, 2017 | 28.22 | 28.22 | 27.33 | 27.79 | 27,566 | -0.46(-1.63%) |
Dec 27, 2017 | 28.47 | 28.47 | 27.26 | 28.26 | 41,081 | -0.07(-0.25%) |
Dec 26, 2017 | 27.62 | 28.61 | 26.91 | 28.33 | 29,747 | +0.75(+2.70%) |
Dec 22, 2017 | 27.33 | 27.72 | 27.19 | 27.58 | 52,747 | +0.32(+1.17%) |
Dec 21, 2017 | 27.44 | 27.81 | 27.05 | 27.26 | 18,412 | +0.00(+0.00%) |
Dec 20, 2017 | 27.47 | 27.94 | 26.84 | 27.26 | 144,774 | -0.07(-0.26%) |
Dec 19, 2017 | 26.84 | 28.08 | 26.23 | 27.33 | 42,266 | +0.75(+2.80%) |
Dec 18, 2017 | 26.66 | 26.78 | 26.37 | 26.59 | 43,144 | +0.07(+0.27%) |
Dec 15, 2017 | 24.95 | 26.84 | 24.60 | 26.52 | 135,328 | +1.49(+5.96%) |
Dec 14, 2017 | 25.42 | 25.49 | 24.88 | 25.03 | 65,593 | -0.39(-1.54%) |
Dec 13, 2017 | 25.65 | 25.66 | 25.15 | 25.42 | 61,765 | -0.18(-0.69%) |
Dec 12, 2017 | 26.02 | 26.02 | 25.52 | 25.59 | 46,102 | -0.25(-0.96%) |
Dec 11, 2017 | 25.66 | 26.13 | 25.45 | 25.84 | 39,803 | +0.18(+0.69%) |
Dec 08, 2017 | 26.09 | 26.23 | 25.60 | 25.66 | 46,345 | -0.35(-1.36%) |
Dec 07, 2017 | 26.55 | 26.89 | 25.95 | 26.02 | 57,886 | -0.57(-2.14%) |
Dec 06, 2017 | 26.98 | 27.26 | 26.55 | 26.59 | 20,449 | -0.46(-1.71%) |
Dec 05, 2017 | 27.01 | 27.19 | 26.69 | 27.05 | 64,220 | -0.25(-0.91%) |
Dec 04, 2017 | 26.73 | 27.55 | 26.73 | 27.30 | 36,919 | +0.57(+2.12%) |
Dec 01, 2017 | 27.19 | 27.19 | 26.55 | 26.73 | 49,829 | -0.53(-1.95%) |
Nov 30, 2017 | 27.44 | 27.83 | 26.84 | 27.26 | 56,588 | +0.11(+0.39%) |
Nov 29, 2017 | 26.98 | 27.40 | 26.98 | 27.16 | 36,319 | +0.49(+1.85%) |
Nov 28, 2017 | 27.12 | 27.19 | 26.42 | 26.66 | 45,177 | -0.39(-1.43%) |
Nov 27, 2017 | 27.33 | 27.61 | 27.01 | 27.05 | 21,948 | -0.49(-1.79%) |
Nov 24, 2017 | 26.91 | 27.54 | 26.91 | 27.54 | 7,068 | +0.81(+3.03%) |
Nov 22, 2017 | 26.70 | 26.84 | 26.70 | 26.73 | 46,623 | +0.04(+0.13%) |
Nov 21, 2017 | 27.12 | 27.12 | 26.59 | 26.70 | 44,218 | -0.42(-1.56%) |
Nov 20, 2017 | 27.89 | 27.95 | 26.84 | 27.12 | 38,977 | -0.88(-3.14%) |
Nov 17, 2017 | 27.16 | 28.00 | 27.16 | 28.00 | 41,460 | +0.63(+2.31%) |
Nov 16, 2017 | 26.80 | 27.72 | 26.80 | 27.37 | 35,435 | +0.67(+2.50%) |
Nov 15, 2017 | 26.63 | 27.37 | 26.63 | 26.70 | 19,018 | -0.49(-1.81%) |
Nov 14, 2017 | 26.77 | 27.23 | 26.52 | 27.19 | 16,149 | +0.53(+1.98%) |
Nov 13, 2017 | 26.87 | 27.09 | 26.59 | 26.66 | 16,608 | -0.25(-0.91%) |
Nov 10, 2017 | 26.84 | 27.37 | 26.80 | 26.91 | 18,326 | +0.32(+1.19%) |
Nov 09, 2017 | 26.17 | 26.73 | 26.17 | 26.59 | 20,959 | +0.11(+0.42%) |
Nov 08, 2017 | 25.85 | 26.55 | 25.50 | 26.48 | 40,535 | +0.63(+2.44%) |
Nov 07, 2017 | 27.15 | 28.06 | 25.64 | 25.85 | 24,430 | -0.84(-3.15%) |
Nov 06, 2017 | 26.97 | 27.29 | 26.52 | 26.69 | 21,211 | -0.18(-0.65%) |
Nov 03, 2017 | 27.88 | 28.02 | 26.80 | 26.87 | 39,983 | -0.91(-3.28%) |
Nov 02, 2017 | 26.87 | 27.81 | 26.52 | 27.78 | 23,180 | +0.95(+3.53%) |
Nov 01, 2017 | 27.60 | 27.60 | 26.62 | 26.83 | 26,560 | -0.39(-1.42%) |
Oct 31, 2017 | 26.83 | 27.32 | 26.30 | 27.22 | 40,334 | +0.42(+1.57%) |
Oct 30, 2017 | 27.57 | 27.57 | 26.34 | 26.80 | 46,657 | -0.95(-3.41%) |
Oct 27, 2017 | 27.99 | 27.99 | 27.67 | 27.74 | 23,816 | +0.00(+0.00%) |
Oct 26, 2017 | 28.06 | 28.55 | 27.50 | 27.74 | 37,128 | -0.21(-0.75%) |
Oct 25, 2017 | 27.48 | 28.09 | 27.36 | 27.95 | 26,279 | +0.49(+1.79%) |
Oct 24, 2017 | 27.64 | 27.92 | 27.36 | 27.46 | 26,808 | +0.00(+0.00%) |
Oct 23, 2017 | 27.71 | 27.75 | 27.39 | 27.46 | 31,569 | -0.21(-0.76%) |
Oct 20, 2017 | 28.72 | 28.72 | 27.64 | 27.67 | 55,880 | +0.18(+0.64%) |
Oct 19, 2017 | 27.32 | 27.74 | 27.32 | 27.50 | 21,914 | +0.11(+0.38%) |
Oct 18, 2017 | 27.22 | 27.67 | 27.15 | 27.39 | 36,458 | +0.32(+1.17%) |
Oct 17, 2017 | 27.32 | 27.74 | 26.90 | 27.08 | 31,270 | -0.25(-0.90%) |
Oct 16, 2017 | 27.29 | 27.57 | 27.01 | 27.32 | 29,946 | +0.14(+0.52%) |
Oct 13, 2017 | 26.83 | 27.29 | 26.80 | 27.18 | 31,019 | +0.49(+1.84%) |
Oct 12, 2017 | 27.36 | 27.36 | 26.66 | 26.69 | 27,293 | -0.63(-2.31%) |
Oct 11, 2017 | 27.32 | 27.67 | 26.90 | 27.32 | 35,017 | +0.21(+0.78%) |
Oct 10, 2017 | 26.83 | 27.78 | 26.83 | 27.11 | 43,510 | +0.28(+1.05%) |
Oct 09, 2017 | 27.53 | 27.53 | 26.73 | 26.83 | 33,772 | -0.77(-2.80%) |
Oct 06, 2017 | 27.43 | 27.92 | 27.36 | 27.60 | 34,606 | +0.14(+0.51%) |
Oct 05, 2017 | 27.67 | 27.78 | 27.15 | 27.46 | 39,484 | -0.18(-0.63%) |
Oct 04, 2017 | 27.22 | 28.02 | 27.22 | 27.64 | 54,546 | +0.39(+1.42%) |
Oct 03, 2017 | 27.43 | 27.43 | 26.88 | 27.25 | 36,416 | -0.11(-0.38%) |