Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.00 | 26.00 | 26.00 | 0 | -0.51(-1.91%) | |
Dec 28, 2017 | 26.56 | 26.91 | 26.41 | 26.50 | 226,971 | +0.05(+0.19%) |
Dec 27, 2017 | 26.87 | 26.87 | 26.44 | 26.45 | 285,588 | -0.42(-1.55%) |
Dec 26, 2017 | 27.12 | 27.25 | 26.76 | 26.87 | 157,089 | -0.29(-1.08%) |
Dec 22, 2017 | 27.45 | 27.45 | 27.01 | 27.16 | 188,219 | -0.19(-0.69%) |
Dec 21, 2017 | 27.25 | 27.50 | 27.20 | 27.35 | 181,492 | +0.21(+0.78%) |
Dec 20, 2017 | 27.48 | 27.49 | 26.94 | 27.14 | 263,489 | -0.17(-0.63%) |
Dec 19, 2017 | 27.49 | 27.58 | 27.29 | 27.31 | 440,657 | -0.12(-0.45%) |
Dec 18, 2017 | 27.22 | 27.59 | 26.98 | 27.43 | 328,643 | +0.46(+1.69%) |
Dec 15, 2017 | 26.39 | 27.50 | 26.24 | 26.98 | 1,501,353 | +0.74(+2.83%) |
Dec 14, 2017 | 26.64 | 26.79 | 25.96 | 26.23 | 323,347 | -0.33(-1.23%) |
Dec 13, 2017 | 26.54 | 27.00 | 26.49 | 26.56 | 350,483 | -0.07(-0.25%) |
Dec 12, 2017 | 26.53 | 26.83 | 26.36 | 26.62 | 198,798 | +0.24(+0.90%) |
Dec 11, 2017 | 26.78 | 26.80 | 26.31 | 26.39 | 235,237 | -0.48(-1.79%) |
Dec 08, 2017 | 27.25 | 27.33 | 26.82 | 26.87 | 394,803 | -0.17(-0.63%) |
Dec 07, 2017 | 26.90 | 27.30 | 26.75 | 27.04 | 200,242 | +0.11(+0.42%) |
Dec 06, 2017 | 27.11 | 27.27 | 26.89 | 26.93 | 204,363 | -0.20(-0.72%) |
Dec 05, 2017 | 27.95 | 27.95 | 27.06 | 27.12 | 273,186 | -0.61(-2.21%) |
Dec 04, 2017 | 28.12 | 28.12 | 28.12 | 27.73 | 313,065 | +0.13(+0.47%) |
Dec 01, 2017 | 27.73 | 27.73 | 26.77 | 27.60 | 381,666 | -0.09(-0.32%) |
Nov 30, 2017 | 28.47 | 28.54 | 27.61 | 27.69 | 380,528 | -0.55(-1.96%) |
Nov 29, 2017 | 27.53 | 28.44 | 27.25 | 28.25 | 393,371 | +0.88(+3.20%) |
Nov 28, 2017 | 26.50 | 27.41 | 26.38 | 27.37 | 402,735 | +0.92(+3.46%) |
Nov 27, 2017 | 26.39 | 26.74 | 26.38 | 26.46 | 197,633 | +0.03(+0.12%) |
Nov 24, 2017 | 26.77 | 26.77 | 26.37 | 26.43 | 260,912 | -0.21(-0.79%) |
Nov 22, 2017 | 26.81 | 26.95 | 26.62 | 26.64 | 208,206 | -0.06(-0.24%) |
Nov 21, 2017 | 26.67 | 26.73 | 26.43 | 26.70 | 230,654 | +0.06(+0.24%) |
Nov 20, 2017 | 26.42 | 26.68 | 26.19 | 26.64 | 519,045 | +0.32(+1.23%) |
Nov 17, 2017 | 26.04 | 26.41 | 25.89 | 26.31 | 355,851 | +0.10(+0.37%) |
Nov 16, 2017 | 26.38 | 26.66 | 26.11 | 26.21 | 216,421 | +0.09(+0.34%) |
Nov 15, 2017 | 25.90 | 26.37 | 25.61 | 26.12 | 630,404 | -0.09(-0.34%) |
Nov 14, 2017 | 25.87 | 26.25 | 25.87 | 26.21 | 224,084 | +0.10(+0.37%) |
Nov 13, 2017 | 25.36 | 26.17 | 25.36 | 26.12 | 216,259 | +0.55(+2.16%) |
Nov 10, 2017 | 25.61 | 25.83 | 25.50 | 25.57 | 216,427 | -0.05(-0.19%) |
Nov 09, 2017 | 25.58 | 25.87 | 25.32 | 25.61 | 214,879 | -0.21(-0.82%) |
Nov 08, 2017 | 25.83 | 25.97 | 25.57 | 25.83 | 227,551 | -0.19(-0.72%) |
Nov 07, 2017 | 26.68 | 26.76 | 25.91 | 26.01 | 187,644 | -0.70(-2.61%) |
Nov 06, 2017 | 26.70 | 26.90 | 26.58 | 26.71 | 138,462 | -0.06(-0.21%) |
Nov 03, 2017 | 26.82 | 26.88 | 26.58 | 26.77 | 250,092 | -0.09(-0.33%) |
Nov 02, 2017 | 26.49 | 27.06 | 25.56 | 26.85 | 316,450 | +0.32(+1.22%) |
Nov 01, 2017 | 26.88 | 27.01 | 26.27 | 26.53 | 149,713 | -0.17(-0.64%) |
Oct 31, 2017 | 26.66 | 26.92 | 26.54 | 26.70 | 265,814 | +0.14(+0.52%) |
Oct 30, 2017 | 27.11 | 27.29 | 26.40 | 26.56 | 268,538 | -0.74(-2.70%) |
Oct 27, 2017 | 27.23 | 27.55 | 27.00 | 27.30 | 221,064 | +0.08(+0.30%) |
Oct 26, 2017 | 27.23 | 27.43 | 26.96 | 27.22 | 297,423 | +0.14(+0.51%) |
Oct 25, 2017 | 27.95 | 27.95 | 26.77 | 27.08 | 360,838 | -0.14(-0.51%) |
Oct 24, 2017 | 27.13 | 27.37 | 27.03 | 27.22 | 236,739 | +0.23(+0.84%) |
Oct 23, 2017 | 27.45 | 27.48 | 26.91 | 26.99 | 264,118 | -0.38(-1.39%) |
Oct 20, 2017 | 27.62 | 27.62 | 27.22 | 27.37 | 477,711 | +0.03(+0.12%) |
Oct 19, 2017 | 27.07 | 27.54 | 27.02 | 27.34 | 202,390 | +0.04(+0.15%) |
Oct 18, 2017 | 27.15 | 27.47 | 27.04 | 27.30 | 237,156 | +0.38(+1.42%) |
Oct 17, 2017 | 27.28 | 27.37 | 26.85 | 26.92 | 183,902 | -0.34(-1.25%) |
Oct 16, 2017 | 27.09 | 27.38 | 27.06 | 27.26 | 148,646 | +0.28(+1.02%) |
Oct 13, 2017 | 27.03 | 27.24 | 26.76 | 26.98 | 206,783 | -0.16(-0.60%) |
Oct 12, 2017 | 27.32 | 27.37 | 27.11 | 27.15 | 173,361 | -0.14(-0.51%) |
Oct 11, 2017 | 27.26 | 27.53 | 27.12 | 27.28 | 200,826 | -0.15(-0.53%) |
Oct 10, 2017 | 26.99 | 27.44 | 26.90 | 27.43 | 267,660 | +0.44(+1.62%) |
Oct 09, 2017 | 26.91 | 27.08 | 26.75 | 26.99 | 159,938 | +0.08(+0.30%) |
Oct 06, 2017 | 26.97 | 27.09 | 26.75 | 26.91 | 274,731 | -0.02(-0.06%) |
Oct 05, 2017 | 26.77 | 27.10 | 26.51 | 26.93 | 222,621 | +0.24(+0.91%) |
Oct 04, 2017 | 26.98 | 27.02 | 26.58 | 26.68 | 225,267 | -0.34(-1.26%) |
Oct 03, 2017 | 27.11 | 27.12 | 26.68 | 27.02 | 337,384 | -0.16(-0.60%) |