Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.19 | 27.19 | 27.19 | 0 | -0.52(-1.89%) | |
Dec 28, 2017 | 27.42 | 27.87 | 27.21 | 27.71 | 30,466 | +0.35(+1.28%) |
Dec 27, 2017 | 27.85 | 27.97 | 27.31 | 27.36 | 23,319 | -0.47(-1.68%) |
Dec 26, 2017 | 28.08 | 28.21 | 27.67 | 27.83 | 28,775 | -0.31(-1.10%) |
Dec 22, 2017 | 28.67 | 28.67 | 27.96 | 28.14 | 39,020 | -0.59(-2.06%) |
Dec 21, 2017 | 28.54 | 29.05 | 28.26 | 28.73 | 112,480 | +0.15(+0.51%) |
Dec 20, 2017 | 27.88 | 28.83 | 27.56 | 28.59 | 220,299 | +0.76(+2.72%) |
Dec 19, 2017 | 28.44 | 28.75 | 27.50 | 27.83 | 98,910 | -0.57(-2.02%) |
Dec 18, 2017 | 29.07 | 29.07 | 27.57 | 28.40 | 116,211 | -0.20(-0.71%) |
Dec 15, 2017 | 27.40 | 28.66 | 27.30 | 28.60 | 160,229 | +1.27(+4.66%) |
Dec 14, 2017 | 28.77 | 28.78 | 26.63 | 27.33 | 213,213 | -1.30(-4.55%) |
Dec 13, 2017 | 28.91 | 29.39 | 28.48 | 28.63 | 68,433 | -0.27(-0.94%) |
Dec 12, 2017 | 29.11 | 29.40 | 28.45 | 28.91 | 50,588 | -0.19(-0.67%) |
Dec 11, 2017 | 29.80 | 29.87 | 27.98 | 29.10 | 129,518 | -0.75(-2.51%) |
Dec 08, 2017 | 30.93 | 31.13 | 29.74 | 29.85 | 36,119 | -0.91(-2.97%) |
Dec 07, 2017 | 30.41 | 30.92 | 30.15 | 30.76 | 56,589 | +0.35(+1.15%) |
Dec 06, 2017 | 30.32 | 30.93 | 30.31 | 30.41 | 34,712 | +0.18(+0.61%) |
Dec 05, 2017 | 30.30 | 30.73 | 29.56 | 30.23 | 78,532 | -0.13(-0.42%) |
Dec 04, 2017 | 31.99 | 32.30 | 30.25 | 30.35 | 80,795 | -1.28(-4.05%) |
Dec 01, 2017 | 32.01 | 32.28 | 31.65 | 31.64 | 58,092 | -0.33(-1.03%) |
Nov 30, 2017 | 32.02 | 32.79 | 31.88 | 31.97 | 65,155 | +0.13(+0.40%) |
Nov 29, 2017 | 31.28 | 32.03 | 31.28 | 31.84 | 48,951 | +0.37(+1.17%) |
Nov 28, 2017 | 30.73 | 31.50 | 30.73 | 31.47 | 47,887 | +0.84(+2.76%) |
Nov 27, 2017 | 30.66 | 31.02 | 30.46 | 30.63 | 34,404 | +0.07(+0.22%) |
Nov 24, 2017 | 30.33 | 30.65 | 30.28 | 30.56 | 23,956 | +0.27(+0.90%) |
Nov 22, 2017 | 31.90 | 31.92 | 30.18 | 30.29 | 103,748 | -1.45(-4.56%) |
Nov 21, 2017 | 30.98 | 31.94 | 30.77 | 31.73 | 107,554 | +0.96(+3.12%) |
Nov 20, 2017 | 30.33 | 30.91 | 30.33 | 30.77 | 55,987 | +0.61(+2.03%) |
Nov 17, 2017 | 29.86 | 30.39 | 29.86 | 30.16 | 88,274 | +0.31(+1.04%) |
Nov 16, 2017 | 29.21 | 30.36 | 28.86 | 29.85 | 252,224 | +0.83(+2.88%) |
Nov 15, 2017 | 28.68 | 29.86 | 28.54 | 29.01 | 104,771 | +0.46(+1.60%) |
Nov 14, 2017 | 28.12 | 28.63 | 27.92 | 28.56 | 57,736 | +0.40(+1.41%) |
Nov 13, 2017 | 27.12 | 28.34 | 26.70 | 28.16 | 114,462 | +0.77(+2.80%) |
Nov 10, 2017 | 27.62 | 27.81 | 27.26 | 27.39 | 42,610 | -0.17(-0.63%) |
Nov 09, 2017 | 27.28 | 27.64 | 27.13 | 27.57 | 76,454 | +0.38(+1.39%) |
Nov 08, 2017 | 26.69 | 27.37 | 26.55 | 27.19 | 36,619 | +0.45(+1.67%) |
Nov 07, 2017 | 27.24 | 27.44 | 26.27 | 26.74 | 37,628 | -0.40(-1.47%) |
Nov 06, 2017 | 26.98 | 27.28 | 26.77 | 27.14 | 40,540 | +0.27(+1.01%) |
Nov 03, 2017 | 27.19 | 27.51 | 26.70 | 26.87 | 46,483 | -0.22(-0.82%) |
Nov 02, 2017 | 26.46 | 27.34 | 26.45 | 27.09 | 33,918 | +0.64(+2.42%) |
Nov 01, 2017 | 26.81 | 27.16 | 26.27 | 26.45 | 31,405 | -0.29(-1.09%) |
Oct 31, 2017 | 25.99 | 26.93 | 25.86 | 26.74 | 48,205 | +0.78(+2.99%) |
Oct 30, 2017 | 26.40 | 27.09 | 25.63 | 25.97 | 62,588 | -0.40(-1.51%) |
Oct 27, 2017 | 26.85 | 26.89 | 26.26 | 26.36 | 34,491 | -0.48(-1.77%) |
Oct 26, 2017 | 26.76 | 27.19 | 26.71 | 26.84 | 31,688 | +0.25(+0.95%) |
Oct 25, 2017 | 27.47 | 27.64 | 26.44 | 26.59 | 53,821 | -0.87(-3.18%) |
Oct 24, 2017 | 27.13 | 27.67 | 26.96 | 27.46 | 62,303 | +0.45(+1.65%) |
Oct 23, 2017 | 27.25 | 27.27 | 26.99 | 27.01 | 37,666 | -0.25(-0.93%) |
Oct 20, 2017 | 27.01 | 27.39 | 26.83 | 27.27 | 63,461 | +0.61(+2.29%) |
Oct 19, 2017 | 26.79 | 27.08 | 26.40 | 26.66 | 118,314 | -0.35(-1.29%) |
Oct 18, 2017 | 27.11 | 27.23 | 26.84 | 27.01 | 48,792 | +0.07(+0.25%) |
Oct 17, 2017 | 26.55 | 27.11 | 26.41 | 26.94 | 31,291 | +0.29(+1.09%) |
Oct 16, 2017 | 26.86 | 27.18 | 26.30 | 26.65 | 80,995 | -0.18(-0.69%) |
Oct 13, 2017 | 26.20 | 26.94 | 25.41 | 26.83 | 74,586 | +0.76(+2.90%) |
Oct 12, 2017 | 25.60 | 26.37 | 25.60 | 26.07 | 69,484 | +0.34(+1.32%) |
Oct 11, 2017 | 25.56 | 26.05 | 25.15 | 25.73 | 74,435 | +0.13(+0.49%) |
Oct 10, 2017 | 23.79 | 26.37 | 23.79 | 25.61 | 140,237 | +1.98(+8.38%) |
Oct 09, 2017 | 24.13 | 24.22 | 23.60 | 23.63 | 37,128 | -0.50(-2.05%) |
Oct 06, 2017 | 24.22 | 24.36 | 24.04 | 24.12 | 28,276 | -0.13(-0.52%) |
Oct 05, 2017 | 24.27 | 24.43 | 24.18 | 24.25 | 54,620 | +0.06(+0.24%) |
Oct 04, 2017 | 24.47 | 24.69 | 24.06 | 24.19 | 51,013 | -0.37(-1.50%) |
Oct 03, 2017 | 24.49 | 24.72 | 24.23 | 24.56 | 28,719 | +0.06(+0.24%) |