Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.78 | 27.78 | 27.44 | 27.53 | 1,042,217 | -0.09(-0.34%) |
Nov 29, 2017 | 27.45 | 27.76 | 27.45 | 27.62 | 299,912 | +0.28(+1.03%) |
Nov 28, 2017 | 27.02 | 27.36 | 27.02 | 27.34 | 167,061 | +0.36(+1.34%) |
Nov 27, 2017 | 26.84 | 27.04 | 26.84 | 26.98 | 319,654 | +0.13(+0.49%) |
Nov 24, 2017 | 26.93 | 26.93 | 26.80 | 26.85 | 58,874 | -0.03(-0.10%) |
Nov 22, 2017 | 27.00 | 27.00 | 26.87 | 26.87 | 74,204 | -0.10(-0.38%) |
Nov 21, 2017 | 26.98 | 27.06 | 26.96 | 26.97 | 452,349 | +0.07(+0.26%) |
Nov 20, 2017 | 26.90 | 26.91 | 26.82 | 26.90 | 902,036 | +0.05(+0.20%) |
Nov 17, 2017 | 26.80 | 26.88 | 26.74 | 26.85 | 362,954 | +0.02(+0.09%) |
Nov 16, 2017 | 27.13 | 27.13 | 26.82 | 26.83 | 413,306 | -0.23(-0.85%) |
Nov 15, 2017 | 26.89 | 27.14 | 26.80 | 27.06 | 605,507 | +0.06(+0.22%) |
Nov 14, 2017 | 26.91 | 27.03 | 26.85 | 27.00 | 620,735 | +0.01(+0.04%) |
Nov 13, 2017 | 26.96 | 27.09 | 26.91 | 26.99 | 307,273 | -0.08(-0.28%) |
Nov 10, 2017 | 27.13 | 27.15 | 26.97 | 27.06 | 380,614 | -0.09(-0.35%) |
Nov 09, 2017 | 27.02 | 27.22 | 26.99 | 27.16 | 267,346 | +0.02(+0.09%) |
Nov 08, 2017 | 27.09 | 27.20 | 27.04 | 27.13 | 387,391 | +0.02(+0.07%) |
Nov 07, 2017 | 27.23 | 27.40 | 27.05 | 27.12 | 152,176 | -0.08(-0.28%) |
Nov 06, 2017 | 27.06 | 27.25 | 27.04 | 27.19 | 280,900 | +0.10(+0.37%) |
Nov 03, 2017 | 27.04 | 27.11 | 26.97 | 27.09 | 298,934 | -0.00(-0.01%) |
Nov 02, 2017 | 27.14 | 27.43 | 26.92 | 27.10 | 241,679 | -0.02(-0.07%) |
Nov 01, 2017 | 27.20 | 27.29 | 27.08 | 27.11 | 315,880 | +0.00(+0.01%) |
Oct 31, 2017 | 27.19 | 27.25 | 27.11 | 27.11 | 189,147 | -0.08(-0.30%) |
Oct 30, 2017 | 27.39 | 27.09 | 27.19 | 432,284 | -0.02(-0.08%) | |
Oct 27, 2017 | 27.22 | 27.24 | 27.02 | 27.21 | 351,075 | -0.01(-0.05%) |
Oct 26, 2017 | 27.19 | 27.27 | 27.09 | 27.23 | 282,646 | +0.11(+0.40%) |
Oct 25, 2017 | 27.25 | 27.29 | 27.03 | 27.12 | 208,906 | -0.14(-0.51%) |
Oct 24, 2017 | 27.30 | 27.37 | 27.22 | 27.26 | 1,809,671 | -0.01(-0.03%) |
Oct 23, 2017 | 27.35 | 27.35 | 27.21 | 27.27 | 147,219 | -0.06(-0.22%) |
Oct 20, 2017 | 27.47 | 27.47 | 27.31 | 27.33 | 267,349 | +0.01(+0.03%) |
Oct 19, 2017 | 27.00 | 27.32 | 26.99 | 27.32 | 495,547 | +0.20(+0.75%) |
Oct 18, 2017 | 27.07 | 27.15 | 27.02 | 27.11 | 118,353 | +0.12(+0.45%) |
Oct 17, 2017 | 27.08 | 27.08 | 26.93 | 26.99 | 299,796 | -0.08(-0.29%) |
Oct 16, 2017 | 26.99 | 27.10 | 26.98 | 27.07 | 282,737 | +0.09(+0.35%) |
Oct 13, 2017 | 26.79 | 27.08 | 26.79 | 26.98 | 200,886 | +0.15(+0.56%) |
Oct 12, 2017 | 26.83 | 26.87 | 26.75 | 26.83 | 171,762 | +0.01(+0.04%) |
Oct 11, 2017 | 26.84 | 26.84 | 26.68 | 26.82 | 77,445 | -0.05(-0.19%) |
Oct 10, 2017 | 26.69 | 26.87 | 26.68 | 26.87 | 125,323 | +0.15(+0.57%) |
Oct 09, 2017 | 26.80 | 26.84 | 26.67 | 26.71 | 200,978 | -0.08(-0.30%) |
Oct 06, 2017 | 26.80 | 26.90 | 26.70 | 26.79 | 365,685 | +0.04(+0.14%) |
Oct 05, 2017 | 26.65 | 26.82 | 26.64 | 26.75 | 419,702 | +0.12(+0.44%) |
Oct 04, 2017 | 26.66 | 26.71 | 26.61 | 26.64 | 148,898 | -0.09(-0.35%) |
Oct 03, 2017 | 26.69 | 26.73 | 26.56 | 26.73 | 582,758 | +0.06(+0.23%) |
Oct 02, 2017 | 26.49 | 26.69 | 26.41 | 26.67 | 181,049 | +0.18(+0.67%) |
Sep 29, 2017 | 26.46 | 26.58 | 26.44 | 26.49 | 450,787 | +0.01(+0.03%) |
Sep 28, 2017 | 26.43 | 26.48 | 26.27 | 26.48 | 149,978 | +0.06(+0.22%) |
Sep 27, 2017 | 26.44 | 26.60 | 26.35 | 26.42 | 157,631 | +0.15(+0.57%) |
Sep 26, 2017 | 26.27 | 26.34 | 26.13 | 26.27 | 283,620 | -0.01(-0.03%) |
Sep 25, 2017 | 26.22 | 26.34 | 26.15 | 26.28 | 3,037,188 | +0.02(+0.08%) |
Sep 22, 2017 | 26.12 | 26.29 | 26.12 | 26.26 | 207,099 | +0.07(+0.28%) |
Sep 21, 2017 | 26.19 | 26.30 | 26.17 | 26.19 | 274,670 | -0.00(-0.00%) |
Sep 20, 2017 | 26.08 | 26.24 | 25.95 | 26.19 | 297,867 | +0.12(+0.46%) |
Sep 19, 2017 | 26.03 | 26.18 | 26.00 | 26.07 | 475,774 | +0.05(+0.20%) |
Sep 18, 2017 | 26.08 | 26.08 | 26.00 | 26.02 | 185,169 | -0.02(-0.09%) |
Sep 15, 2017 | 25.87 | 26.04 | 25.84 | 26.04 | 454,432 | +0.16(+0.62%) |
Sep 14, 2017 | 26.04 | 26.04 | 25.83 | 25.88 | 309,430 | -0.18(-0.68%) |
Sep 13, 2017 | 26.05 | 26.10 | 25.90 | 26.05 | 589,070 | -0.02(-0.07%) |
Sep 12, 2017 | 25.85 | 26.07 | 25.84 | 26.07 | 529,609 | +0.26(+1.00%) |
Sep 11, 2017 | 25.63 | 26.07 | 25.63 | 25.81 | 1,251,931 | +0.55(+2.17%) |
Sep 08, 2017 | 24.52 | 25.40 | 24.50 | 25.27 | 1,859,580 | +0.68(+2.78%) |
Sep 07, 2017 | 25.18 | 25.18 | 24.48 | 24.58 | 2,576,299 | -0.61(-2.42%) |
Sep 06, 2017 | 25.11 | 25.35 | 25.11 | 25.19 | 1,182,124 | +0.06(+0.26%) |
Sep 05, 2017 | 25.87 | 25.87 | 25.08 | 25.13 | 955,016 | -0.85(-3.29%) |