Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.47 | 27.47 | 27.47 | 0 | -0.34(-1.22%) | |
Dec 28, 2017 | 27.94 | 27.99 | 27.72 | 27.81 | 127,958 | -0.07(-0.25%) |
Dec 27, 2017 | 27.82 | 27.91 | 27.80 | 27.88 | 84,075 | +0.07(+0.27%) |
Dec 26, 2017 | 27.81 | 28.14 | 27.80 | 27.80 | 62,926 | -0.02(-0.07%) |
Dec 22, 2017 | 27.70 | 27.84 | 27.69 | 27.82 | 110,446 | +0.04(+0.13%) |
Dec 21, 2017 | 27.79 | 27.97 | 27.78 | 27.79 | 133,976 | +0.09(+0.32%) |
Dec 20, 2017 | 27.86 | 27.88 | 27.53 | 27.70 | 142,900 | -0.32(-1.12%) |
Dec 19, 2017 | 28.09 | 28.16 | 27.87 | 28.02 | 416,297 | -0.11(-0.37%) |
Dec 18, 2017 | 28.15 | 28.28 | 28.07 | 28.12 | 178,720 | +0.45(+1.61%) |
Dec 15, 2017 | 27.65 | 27.72 | 27.51 | 27.68 | 184,600 | +0.11(+0.38%) |
Dec 14, 2017 | 27.81 | 27.87 | 27.56 | 27.57 | 428,870 | -0.17(-0.61%) |
Dec 13, 2017 | 27.75 | 27.80 | 27.59 | 27.74 | 122,893 | +0.14(+0.51%) |
Dec 12, 2017 | 27.55 | 27.67 | 27.50 | 27.60 | 123,677 | -0.07(-0.25%) |
Dec 11, 2017 | 27.66 | 27.74 | 27.53 | 27.67 | 72,955 | -0.05(-0.18%) |
Dec 08, 2017 | 27.71 | 27.74 | 27.64 | 27.72 | 133,614 | +0.26(+0.95%) |
Dec 07, 2017 | 27.40 | 27.59 | 27.33 | 27.46 | 96,931 | -0.27(-0.97%) |
Dec 06, 2017 | 27.50 | 27.77 | 27.45 | 27.73 | 154,695 | +0.03(+0.09%) |
Dec 05, 2017 | 27.77 | 27.95 | 27.67 | 27.70 | 101,261 | -0.24(-0.84%) |
Dec 04, 2017 | 27.93 | 28.03 | 27.81 | 27.94 | 84,213 | +0.19(+0.68%) |
Dec 01, 2017 | 27.68 | 27.88 | 27.60 | 27.75 | 87,991 | -0.25(-0.89%) |
Nov 30, 2017 | 28.23 | 28.24 | 27.97 | 28.00 | 121,942 | +0.23(+0.83%) |
Nov 29, 2017 | 28.03 | 28.14 | 27.71 | 27.77 | 515,545 | -0.27(-0.95%) |
Nov 28, 2017 | 27.91 | 28.12 | 27.85 | 28.04 | 89,376 | +0.14(+0.52%) |
Nov 27, 2017 | 27.98 | 28.12 | 27.80 | 27.89 | 73,584 | -0.50(-1.76%) |
Nov 24, 2017 | 28.48 | 28.60 | 28.36 | 28.39 | 74,351 | +1.00(+3.65%) |
Nov 22, 2017 | 27.61 | 27.70 | 27.23 | 27.39 | 92,331 | -0.13(-0.47%) |
Nov 21, 2017 | 27.43 | 27.56 | 27.43 | 27.52 | 136,436 | +0.33(+1.21%) |
Nov 20, 2017 | 27.23 | 27.30 | 27.14 | 27.19 | 88,208 | +0.03(+0.11%) |
Nov 17, 2017 | 27.26 | 27.27 | 27.10 | 27.16 | 90,141 | -0.14(-0.49%) |
Nov 16, 2017 | 27.30 | 27.34 | 27.16 | 27.30 | 102,893 | +0.08(+0.28%) |
Nov 15, 2017 | 27.21 | 27.39 | 27.15 | 27.22 | 98,397 | -0.23(-0.84%) |
Nov 14, 2017 | 27.48 | 27.53 | 27.30 | 27.45 | 126,715 | +0.07(+0.26%) |
Nov 13, 2017 | 27.30 | 27.56 | 27.29 | 27.38 | 138,855 | -0.13(-0.47%) |
Nov 10, 2017 | 27.66 | 27.74 | 27.50 | 27.51 | 85,828 | -0.23(-0.83%) |
Nov 09, 2017 | 27.57 | 27.74 | 27.55 | 27.74 | 133,877 | -0.37(-1.32%) |
Nov 08, 2017 | 27.91 | 28.11 | 27.86 | 28.11 | 91,439 | +0.08(+0.29%) |
Nov 07, 2017 | 28.26 | 28.27 | 27.94 | 28.03 | 109,560 | -0.35(-1.23%) |
Nov 06, 2017 | 28.08 | 28.38 | 28.06 | 28.38 | 77,326 | +0.18(+0.62%) |
Nov 03, 2017 | 28.11 | 28.25 | 28.03 | 28.20 | 201,810 | +0.12(+0.45%) |
Nov 02, 2017 | 27.93 | 28.08 | 27.91 | 28.08 | 187,380 | +0.18(+0.65%) |
Nov 01, 2017 | 27.95 | 28.00 | 27.84 | 27.90 | 380,913 | +0.40(+1.45%) |
Oct 31, 2017 | 27.45 | 27.55 | 27.36 | 27.50 | 126,384 | +0.17(+0.62%) |
Oct 30, 2017 | 27.13 | 27.33 | 27.06 | 27.33 | 285,244 | +0.01(+0.04%) |
Oct 27, 2017 | 27.28 | 27.38 | 27.13 | 27.32 | 176,341 | +0.25(+0.94%) |
Oct 26, 2017 | 27.00 | 27.16 | 26.93 | 27.07 | 99,918 | +0.12(+0.43%) |
Oct 25, 2017 | 26.97 | 27.03 | 26.80 | 26.95 | 94,816 | +0.40(+1.51%) |
Oct 24, 2017 | 26.40 | 26.59 | 26.36 | 26.55 | 73,496 | -0.12(-0.45%) |
Oct 23, 2017 | 26.75 | 27.72 | 26.65 | 26.67 | 89,851 | -0.01(-0.06%) |
Oct 20, 2017 | 26.75 | 26.80 | 26.67 | 26.68 | 67,999 | -0.04(-0.15%) |
Oct 19, 2017 | 26.63 | 26.75 | 26.61 | 26.73 | 296,007 | +0.04(+0.13%) |
Oct 18, 2017 | 26.55 | 26.71 | 26.50 | 26.69 | 190,993 | +0.32(+1.21%) |
Oct 17, 2017 | 26.38 | 26.38 | 26.24 | 26.37 | 66,618 | -78.69(-74.90%) |
Oct 16, 2017 | 105.30 | 105.42 | 104.89 | 105.06 | 23,153 | -0.23(-0.22%) |
Oct 13, 2017 | 105.64 | 105.77 | 105.23 | 105.29 | 20,174 | -0.41(-0.39%) |
Oct 12, 2017 | 105.68 | 105.89 | 105.54 | 105.70 | 23,344 | -0.15(-0.14%) |
Oct 11, 2017 | 105.35 | 105.97 | 105.28 | 105.85 | 54,694 | -0.70(-0.66%) |
Oct 10, 2017 | 106.28 | 106.79 | 105.92 | 106.55 | 73,015 | +0.84(+0.79%) |
Oct 09, 2017 | 105.77 | 106.01 | 105.67 | 105.71 | 15,936 | -0.15(-0.14%) |
Oct 06, 2017 | 105.56 | 105.86 | 105.44 | 105.86 | 15,567 | -0.15(-0.14%) |
Oct 05, 2017 | 105.55 | 106.01 | 105.54 | 106.01 | 27,089 | +0.70(+0.66%) |
Oct 04, 2017 | 105.46 | 105.48 | 105.15 | 105.31 | 27,846 | -0.63(-0.59%) |
Oct 03, 2017 | 105.61 | 105.94 | 105.61 | 105.94 | 23,709 | +0.24(+0.23%) |