Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.88 | 26.88 | 26.88 | 0 | -0.39(-1.42%) | |
Dec 28, 2017 | 27.19 | 27.26 | 26.92 | 27.26 | 576,059 | +0.12(+0.43%) |
Dec 27, 2017 | 27.50 | 27.57 | 27.09 | 27.15 | 665,422 | -0.43(-1.54%) |
Dec 26, 2017 | 27.61 | 27.84 | 27.34 | 27.57 | 594,902 | +0.00(+0.00%) |
Dec 22, 2017 | 27.96 | 28.00 | 27.50 | 27.57 | 549,718 | -0.31(-1.11%) |
Dec 21, 2017 | 27.57 | 27.96 | 27.57 | 27.88 | 657,950 | +0.35(+1.26%) |
Dec 20, 2017 | 28.04 | 28.04 | 27.23 | 27.53 | 987,870 | -0.23(-0.84%) |
Dec 19, 2017 | 27.96 | 28.23 | 27.67 | 27.77 | 1,071,979 | -0.12(-0.42%) |
Dec 18, 2017 | 27.61 | 27.92 | 27.48 | 27.88 | 930,176 | +0.50(+1.84%) |
Dec 15, 2017 | 26.57 | 27.81 | 26.57 | 27.38 | 3,365,523 | +0.93(+3.51%) |
Dec 14, 2017 | 27.19 | 27.44 | 26.30 | 26.45 | 1,275,608 | -0.73(-2.70%) |
Dec 13, 2017 | 27.11 | 27.73 | 27.07 | 27.19 | 984,601 | -0.04(-0.14%) |
Dec 12, 2017 | 27.07 | 27.50 | 26.92 | 27.23 | 724,865 | +0.31(+1.15%) |
Dec 11, 2017 | 27.15 | 27.15 | 26.80 | 26.92 | 710,398 | -0.15(-0.57%) |
Dec 08, 2017 | 27.88 | 27.88 | 27.03 | 27.07 | 733,909 | -0.54(-1.96%) |
Dec 07, 2017 | 27.65 | 28.08 | 27.42 | 27.61 | 676,658 | +0.03(+0.11%) |
Dec 06, 2017 | 27.81 | 28.00 | 27.81 | 27.58 | 656,437 | -0.23(-0.83%) |
Dec 05, 2017 | 28.88 | 29.00 | 27.77 | 27.81 | 802,564 | -1.00(-3.46%) |
Dec 04, 2017 | 28.96 | 29.34 | 28.77 | 28.81 | 949,711 | +0.34(+1.21%) |
Dec 01, 2017 | 28.77 | 28.88 | 28.08 | 28.46 | 996,212 | -0.31(-1.07%) |
Nov 30, 2017 | 29.15 | 29.34 | 28.62 | 28.77 | 927,903 | -0.27(-0.92%) |
Nov 29, 2017 | 28.04 | 29.11 | 27.85 | 29.04 | 926,700 | +1.23(+4.41%) |
Nov 28, 2017 | 26.82 | 27.85 | 26.74 | 27.81 | 955,187 | +1.03(+3.86%) |
Nov 27, 2017 | 26.93 | 27.10 | 26.70 | 26.78 | 608,940 | -0.08(-0.29%) |
Nov 24, 2017 | 27.35 | 27.35 | 26.82 | 26.85 | 219,472 | -0.42(-1.55%) |
Nov 22, 2017 | 27.27 | 27.54 | 27.22 | 27.27 | 610,089 | -0.04(-0.14%) |
Nov 21, 2017 | 27.27 | 27.31 | 27.08 | 27.31 | 574,906 | +0.15(+0.56%) |
Nov 20, 2017 | 27.01 | 27.20 | 26.82 | 27.16 | 672,943 | +0.11(+0.42%) |
Nov 17, 2017 | 26.93 | 27.20 | 26.68 | 27.04 | 572,376 | -0.08(-0.28%) |
Nov 16, 2017 | 26.78 | 27.20 | 26.43 | 27.12 | 1,057,661 | +0.38(+1.43%) |
Nov 15, 2017 | 26.28 | 26.97 | 26.24 | 26.74 | 701,093 | +0.04(+0.14%) |
Nov 14, 2017 | 26.36 | 26.74 | 26.36 | 26.70 | 685,549 | +0.08(+0.29%) |
Nov 13, 2017 | 25.90 | 26.62 | 25.74 | 26.62 | 621,383 | +0.46(+1.76%) |
Nov 10, 2017 | 26.16 | 26.39 | 26.05 | 26.16 | 712,228 | +0.08(+0.29%) |
Nov 09, 2017 | 26.20 | 26.43 | 25.74 | 26.09 | 805,750 | -0.27(-1.02%) |
Nov 08, 2017 | 26.43 | 26.43 | 26.09 | 26.36 | 714,170 | -0.27(-1.01%) |
Nov 07, 2017 | 27.50 | 27.83 | 26.59 | 26.62 | 818,170 | -0.88(-3.20%) |
Nov 06, 2017 | 27.47 | 27.66 | 27.35 | 27.50 | 604,385 | -0.08(-0.28%) |
Nov 03, 2017 | 27.66 | 27.73 | 27.39 | 27.58 | 669,285 | -0.08(-0.28%) |
Nov 02, 2017 | 27.27 | 27.70 | 27.04 | 27.66 | 705,982 | +0.31(+1.12%) |
Nov 01, 2017 | 27.70 | 27.87 | 27.08 | 27.35 | 801,378 | -0.19(-0.70%) |
Oct 31, 2017 | 27.54 | 27.89 | 27.39 | 27.54 | 2,185,664 | +0.08(+0.28%) |
Oct 30, 2017 | 28.46 | 28.56 | 27.27 | 27.47 | 1,021,455 | -1.15(-4.02%) |
Oct 27, 2017 | 28.19 | 28.75 | 28.19 | 28.62 | 831,271 | +0.27(+0.95%) |
Oct 26, 2017 | 28.12 | 28.42 | 27.62 | 28.35 | 910,707 | +0.19(+0.68%) |
Oct 25, 2017 | 28.46 | 28.54 | 27.81 | 28.16 | 849,279 | -0.27(-0.94%) |
Oct 24, 2017 | 28.42 | 28.58 | 28.19 | 28.42 | 589,223 | +0.27(+0.95%) |
Oct 23, 2017 | 28.69 | 28.69 | 28.10 | 28.16 | 532,398 | -0.54(-1.87%) |
Oct 20, 2017 | 29.04 | 29.11 | 28.39 | 28.69 | 469,953 | +0.04(+0.13%) |
Oct 19, 2017 | 28.19 | 28.77 | 28.12 | 28.65 | 470,440 | +0.11(+0.40%) |
Oct 18, 2017 | 28.27 | 28.65 | 28.27 | 28.54 | 511,868 | +0.42(+1.50%) |
Oct 17, 2017 | 28.58 | 28.58 | 28.00 | 28.12 | 500,194 | -0.34(-1.21%) |
Oct 16, 2017 | 28.39 | 28.71 | 28.19 | 28.46 | 544,713 | +0.15(+0.54%) |
Oct 13, 2017 | 28.35 | 28.69 | 28.16 | 28.31 | 560,753 | -0.27(-0.94%) |
Oct 12, 2017 | 28.42 | 28.62 | 28.35 | 28.58 | 725,154 | +0.15(+0.54%) |
Oct 11, 2017 | 28.58 | 28.77 | 28.35 | 28.42 | 471,686 | -0.27(-0.93%) |
Oct 10, 2017 | 28.65 | 29.00 | 28.42 | 28.69 | 541,570 | +0.23(+0.81%) |
Oct 09, 2017 | 28.62 | 28.73 | 28.42 | 28.46 | 379,941 | -0.08(-0.27%) |
Oct 06, 2017 | 28.54 | 28.81 | 28.42 | 28.54 | 615,741 | -0.04(-0.13%) |
Oct 05, 2017 | 28.19 | 28.62 | 28.02 | 28.58 | 588,136 | +0.38(+1.36%) |
Oct 04, 2017 | 28.35 | 28.65 | 28.12 | 28.19 | 702,128 | -0.38(-1.34%) |
Oct 03, 2017 | 28.81 | 28.85 | 28.19 | 28.58 | 993,731 | -0.23(-0.80%) |