Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.55 | 27.90 | 27.55 | 27.90 | 254,781 | +0.17(+0.61%) |
Nov 29, 2017 | 27.77 | 27.78 | 27.68 | 27.73 | 1,127 | -0.05(-0.18%) |
Nov 28, 2017 | 28.01 | 28.01 | 27.78 | 27.78 | 282,568 | -0.23(-0.82%) |
Nov 27, 2017 | 28.07 | 28.33 | 28.01 | 28.01 | 7,330 | -0.07(-0.25%) |
Nov 24, 2017 | 27.89 | 28.08 | 27.89 | 28.08 | 638 | +0.23(+0.82%) |
Nov 22, 2017 | 27.82 | 27.88 | 27.82 | 27.85 | 2,547 | +0.13(+0.48%) |
Nov 21, 2017 | 27.64 | 27.72 | 27.64 | 27.72 | 2,184 | +0.60(+2.21%) |
Nov 20, 2017 | 27.19 | 27.21 | 27.12 | 27.12 | 3,292 | -0.42(-1.53%) |
Nov 17, 2017 | 27.44 | 27.54 | 27.44 | 27.54 | 1,131 | +0.14(+0.51%) |
Nov 16, 2017 | 27.00 | 27.42 | 27.00 | 27.40 | 1,906 | +0.55(+2.05%) |
Nov 15, 2017 | 26.30 | 26.85 | 26.06 | 26.85 | 5,071 | +0.43(+1.61%) |
Nov 14, 2017 | 27.03 | 27.03 | 26.42 | 26.42 | 4,938 | -1.02(-3.70%) |
Nov 13, 2017 | 27.72 | 27.72 | 27.37 | 27.44 | 1,078 | -0.35(-1.26%) |
Nov 10, 2017 | 27.80 | 27.80 | 27.78 | 27.79 | 11,661 | -0.37(-1.31%) |
Nov 09, 2017 | 27.98 | 28.27 | 27.98 | 28.16 | 3,601 | +0.11(+0.40%) |
Nov 08, 2017 | 28.10 | 28.16 | 28.04 | 28.05 | 21,182 | -0.09(-0.32%) |
Nov 07, 2017 | 28.53 | 28.53 | 28.12 | 28.14 | 2,468 | -0.34(-1.19%) |
Nov 06, 2017 | 28.20 | 28.48 | 28.20 | 28.48 | 17,195 | +0.32(+1.15%) |
Nov 03, 2017 | 28.02 | 28.23 | 28.01 | 28.16 | 31,841 | +0.50(+1.79%) |
Nov 02, 2017 | 27.57 | 27.66 | 27.57 | 27.66 | 8,235 | +0.26(+0.95%) |
Nov 01, 2017 | 27.76 | 27.76 | 27.40 | 27.40 | 2,812 | +0.05(+0.18%) |
Oct 31, 2017 | 27.26 | 27.35 | 27.24 | 27.35 | 27,376 | +0.17(+0.63%) |
Oct 30, 2017 | 27.32 | 27.32 | 27.17 | 27.18 | 2,551 | -0.09(-0.34%) |
Oct 27, 2017 | 27.40 | 27.42 | 27.24 | 27.27 | 7,585 | +0.02(+0.09%) |
Oct 26, 2017 | 27.40 | 27.40 | 27.25 | 27.25 | 3,034 | +0.01(+0.02%) |
Oct 25, 2017 | 27.56 | 27.56 | 27.09 | 27.24 | 4,843 | -0.30(-1.09%) |
Oct 24, 2017 | 27.63 | 27.63 | 27.48 | 27.54 | 1,866 | -0.12(-0.43%) |
Oct 23, 2017 | 26.93 | 27.66 | 26.93 | 27.66 | 867 | +0.64(+2.37%) |
Oct 20, 2017 | 27.03 | 27.03 | 27.02 | 27.02 | 1,204 | +0.03(+0.11%) |
Oct 19, 2017 | 26.94 | 26.99 | 26.90 | 26.99 | 1,100 | -0.16(-0.59%) |
Oct 18, 2017 | 27.26 | 27.26 | 27.12 | 27.15 | 66,732 | +0.16(+0.58%) |
Oct 17, 2017 | 27.00 | 27.00 | 26.99 | 26.99 | 1,210 | -0.18(-0.66%) |
Oct 16, 2017 | 27.62 | 27.62 | 27.16 | 27.17 | 8,623 | -0.28(-1.03%) |
Oct 13, 2017 | 27.42 | 27.50 | 27.41 | 27.45 | 147,442 | +0.16(+0.60%) |
Oct 12, 2017 | 27.72 | 27.72 | 27.26 | 27.29 | 149,366 | -0.64(-2.29%) |
Oct 11, 2017 | 27.90 | 27.95 | 27.90 | 27.93 | 801 | +0.09(+0.32%) |
Oct 10, 2017 | 27.83 | 27.84 | 27.83 | 27.84 | 1,680 | +0.14(+0.49%) |
Oct 09, 2017 | 27.80 | 27.80 | 27.70 | 27.70 | 387 | -0.12(-0.45%) |
Oct 06, 2017 | 27.79 | 27.87 | 27.79 | 27.83 | 3,405 | -0.13(-0.46%) |
Oct 05, 2017 | 28.02 | 28.02 | 27.96 | 27.96 | 3,950 | +0.20(+0.72%) |
Oct 04, 2017 | 27.81 | 27.83 | 27.76 | 27.76 | 780 | +0.19(+0.69%) |
Oct 03, 2017 | 27.54 | 27.57 | 27.51 | 27.57 | 3,751 | -0.09(-0.33%) |
Oct 02, 2017 | 27.40 | 27.72 | 27.40 | 27.66 | 3,811 | +0.22(+0.80%) |
Sep 29, 2017 | 27.23 | 27.44 | 27.21 | 27.44 | 1,424 | +0.38(+1.40%) |
Sep 28, 2017 | 26.97 | 27.06 | 26.93 | 27.06 | 37,500 | +0.23(+0.86%) |
Sep 27, 2017 | 27.00 | 27.06 | 26.83 | 26.83 | 4,710 | -0.39(-1.44%) |
Sep 26, 2017 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | +0.00(+0.00%) |
Sep 25, 2017 | 27.22 | 27.22 | 27.22 | 27.22 | 140 | -0.22(-0.80%) |
Sep 22, 2017 | 27.36 | 27.44 | 27.35 | 27.44 | 3,400 | +0.29(+1.07%) |
Sep 21, 2017 | 27.15 | 27.15 | 27.15 | 27.15 | 400 | -0.19(-0.69%) |
Sep 20, 2017 | 27.34 | 27.34 | 27.34 | 27.34 | 363 | +0.33(+1.23%) |
Sep 19, 2017 | 27.01 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) |
Sep 18, 2017 | 27.02 | 27.02 | 27.01 | 27.01 | 1,030 | -0.00(-0.00%) |
Sep 15, 2017 | 27.00 | 27.01 | 27.00 | 27.01 | 500 | -0.02(-0.07%) |
Sep 14, 2017 | 27.00 | 27.04 | 27.00 | 27.03 | 4,761 | -0.02(-0.07%) |
Sep 13, 2017 | 26.99 | 27.05 | 26.97 | 27.05 | 1,950 | +0.11(+0.41%) |
Sep 12, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 1,229 | +0.45(+1.68%) |
Sep 11, 2017 | 26.57 | 26.58 | 26.50 | 26.50 | 4,927 | +0.30(+1.13%) |
Sep 08, 2017 | 26.20 | 26.20 | 26.20 | 26.20 | 250 | -0.20(-0.76%) |
Sep 07, 2017 | 26.40 | 26.40 | 26.40 | 26.40 | 177 | +0.41(+1.58%) |
Sep 06, 2017 | 25.99 | 25.99 | 25.99 | 25.99 | 249 | +0.00(+0.00%) |
Sep 05, 2017 | 26.85 | 26.85 | 25.99 | 25.99 | 9,730 | +0.13(+0.50%) |