Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.56 | 27.56 | 27.56 | 0 | +0.07(+0.25%) | |
Dec 28, 2017 | 27.44 | 27.52 | 27.19 | 27.49 | 270,586 | +0.12(+0.44%) |
Dec 27, 2017 | 27.49 | 27.49 | 27.22 | 27.37 | 234,996 | -0.06(-0.22%) |
Dec 26, 2017 | 27.49 | 27.65 | 27.38 | 27.43 | 188,727 | -0.12(-0.44%) |
Dec 22, 2017 | 27.50 | 27.89 | 27.21 | 27.55 | 383,976 | +0.05(+0.18%) |
Dec 21, 2017 | 27.39 | 27.54 | 27.23 | 27.50 | 232,081 | +0.17(+0.62%) |
Dec 20, 2017 | 27.56 | 27.56 | 27.21 | 27.33 | 461,655 | -0.06(-0.22%) |
Dec 19, 2017 | 27.62 | 27.72 | 27.33 | 27.39 | 276,496 | -0.25(-0.90%) |
Dec 18, 2017 | 27.75 | 27.93 | 27.33 | 27.64 | 277,200 | +0.07(+0.25%) |
Dec 15, 2017 | 27.19 | 27.78 | 26.98 | 27.57 | 685,438 | +0.45(+1.66%) |
Dec 14, 2017 | 27.39 | 27.48 | 27.12 | 27.12 | 296,484 | -0.28(-1.02%) |
Dec 13, 2017 | 27.28 | 27.49 | 27.13 | 27.40 | 284,818 | +0.16(+0.59%) |
Dec 12, 2017 | 27.21 | 27.37 | 27.04 | 27.24 | 463,231 | +0.10(+0.37%) |
Dec 11, 2017 | 27.11 | 27.35 | 26.54 | 27.14 | 545,756 | +0.00(+0.00%) |
Dec 08, 2017 | 27.33 | 27.45 | 26.99 | 27.14 | 381,748 | -0.19(-0.70%) |
Dec 07, 2017 | 27.28 | 27.46 | 27.25 | 27.33 | 617,399 | +0.08(+0.29%) |
Dec 06, 2017 | 27.34 | 27.51 | 27.19 | 27.25 | 288,389 | -0.12(-0.44%) |
Dec 05, 2017 | 26.77 | 27.52 | 26.77 | 27.37 | 463,338 | -0.01(-0.04%) |
Dec 04, 2017 | 27.78 | 27.78 | 27.25 | 27.38 | 692,088 | -0.21(-0.76%) |
Dec 01, 2017 | 27.18 | 27.69 | 27.01 | 27.59 | 500,301 | +0.34(+1.25%) |
Nov 30, 2017 | 27.24 | 27.55 | 27.10 | 27.25 | 762,862 | +0.06(+0.22%) |
Nov 29, 2017 | 27.13 | 27.32 | 26.99 | 27.19 | 345,112 | +0.02(+0.07%) |
Nov 28, 2017 | 26.95 | 27.20 | 26.65 | 27.17 | 394,447 | +0.36(+1.34%) |
Nov 27, 2017 | 26.81 | 26.95 | 26.62 | 26.81 | 306,543 | +0.00(+0.00%) |
Nov 24, 2017 | 25.92 | 26.91 | 25.92 | 26.81 | 267,017 | -0.14(-0.52%) |
Nov 22, 2017 | 26.63 | 27.15 | 26.50 | 26.95 | 610,916 | +0.44(+1.66%) |
Nov 21, 2017 | 26.68 | 26.68 | 26.36 | 26.51 | 367,615 | +0.01(+0.04%) |
Nov 20, 2017 | 26.63 | 26.69 | 26.35 | 26.50 | 261,988 | -0.04(-0.15%) |
Nov 17, 2017 | 26.52 | 26.75 | 26.30 | 26.54 | 856,895 | -0.04(-0.15%) |
Nov 16, 2017 | 26.17 | 26.66 | 26.14 | 26.58 | 658,145 | +0.54(+2.07%) |
Nov 15, 2017 | 25.94 | 26.12 | 25.76 | 26.04 | 355,556 | -0.18(-0.69%) |
Nov 14, 2017 | 26.05 | 26.28 | 25.98 | 26.22 | 191,595 | +0.04(+0.15%) |
Nov 13, 2017 | 26.20 | 26.33 | 25.97 | 26.18 | 315,237 | -0.24(-0.91%) |
Nov 10, 2017 | 26.21 | 26.54 | 26.16 | 26.42 | 651,233 | -0.03(-0.11%) |
Nov 09, 2017 | 26.32 | 26.52 | 26.02 | 26.45 | 486,032 | -0.05(-0.19%) |
Nov 08, 2017 | 26.19 | 26.64 | 25.95 | 26.50 | 862,973 | +0.18(+0.68%) |
Nov 07, 2017 | 26.59 | 26.59 | 26.02 | 26.32 | 443,861 | -0.28(-1.05%) |
Nov 06, 2017 | 26.64 | 26.86 | 26.37 | 26.60 | 428,681 | +0.01(+0.04%) |
Nov 03, 2017 | 27.23 | 27.23 | 26.25 | 26.59 | 852,833 | -0.76(-2.78%) |
Nov 02, 2017 | 26.20 | 28.23 | 25.52 | 27.35 | 1,432,005 | +2.70(+10.95%) |
Nov 01, 2017 | 25.39 | 25.39 | 24.60 | 24.65 | 700,674 | -0.51(-2.03%) |
Oct 31, 2017 | 25.09 | 25.27 | 24.92 | 25.16 | 514,822 | +0.21(+0.84%) |
Oct 30, 2017 | 25.13 | 25.13 | 24.70 | 24.95 | 475,149 | -0.13(-0.52%) |
Oct 27, 2017 | 25.00 | 25.10 | 24.76 | 25.08 | 409,000 | +0.07(+0.28%) |
Oct 26, 2017 | 24.95 | 25.26 | 24.81 | 25.01 | 263,390 | +0.04(+0.16%) |
Oct 25, 2017 | 25.15 | 25.18 | 24.78 | 24.97 | 404,668 | -0.15(-0.60%) |
Oct 24, 2017 | 25.06 | 25.33 | 24.97 | 25.12 | 528,468 | +0.06(+0.24%) |
Oct 23, 2017 | 25.40 | 25.41 | 24.98 | 25.06 | 363,087 | -0.37(-1.45%) |
Oct 20, 2017 | 25.31 | 25.48 | 25.15 | 25.43 | 294,745 | +0.34(+1.36%) |
Oct 19, 2017 | 24.83 | 25.12 | 24.45 | 25.09 | 209,064 | +0.08(+0.32%) |
Oct 18, 2017 | 24.78 | 25.09 | 24.78 | 25.01 | 277,836 | +0.26(+1.05%) |
Oct 17, 2017 | 24.81 | 25.02 | 24.67 | 24.75 | 236,301 | -0.13(-0.52%) |
Oct 16, 2017 | 25.05 | 25.09 | 24.59 | 24.88 | 334,174 | -0.06(-0.24%) |
Oct 13, 2017 | 24.78 | 25.08 | 24.78 | 24.94 | 563,781 | +0.24(+0.97%) |
Oct 12, 2017 | 24.67 | 24.84 | 24.58 | 24.70 | 279,834 | +0.01(+0.04%) |
Oct 11, 2017 | 24.85 | 24.89 | 24.64 | 24.69 | 263,592 | -0.19(-0.76%) |
Oct 10, 2017 | 24.99 | 25.06 | 24.82 | 24.88 | 283,740 | +0.09(+0.36%) |
Oct 09, 2017 | 24.75 | 25.02 | 24.60 | 24.79 | 180,786 | +0.04(+0.16%) |
Oct 06, 2017 | 24.84 | 24.92 | 24.69 | 24.75 | 458,194 | -0.14(-0.56%) |
Oct 05, 2017 | 25.15 | 25.25 | 24.89 | 24.89 | 273,919 | -0.19(-0.76%) |
Oct 04, 2017 | 24.92 | 25.14 | 24.83 | 25.08 | 528,434 | +0.15(+0.60%) |
Oct 03, 2017 | 24.84 | 24.99 | 24.73 | 24.93 | 655,760 | +0.19(+0.77%) |