Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.19 | 27.19 | 27.19 | 0 | -0.13(-0.47%) | |
Dec 28, 2017 | 27.40 | 27.41 | 27.20 | 27.32 | 277,420 | -0.06(-0.23%) |
Dec 27, 2017 | 27.40 | 27.40 | 27.30 | 27.38 | 359,472 | +0.12(+0.45%) |
Dec 26, 2017 | 27.19 | 27.26 | 27.19 | 27.26 | 297,501 | +0.08(+0.29%) |
Dec 22, 2017 | 27.17 | 27.19 | 27.05 | 27.18 | 896,665 | +0.10(+0.35%) |
Dec 21, 2017 | 27.13 | 27.22 | 27.07 | 27.08 | 640,381 | +0.05(+0.18%) |
Dec 20, 2017 | 27.18 | 27.19 | 27.00 | 27.04 | 633,339 | -0.13(-0.47%) |
Dec 19, 2017 | 27.30 | 27.30 | 27.07 | 27.16 | 694,172 | +0.20(+0.73%) |
Dec 18, 2017 | 26.87 | 27.01 | 26.87 | 26.96 | 509,422 | +0.28(+1.04%) |
Dec 15, 2017 | 26.64 | 26.73 | 26.64 | 26.69 | 564,040 | +0.02(+0.06%) |
Dec 14, 2017 | 26.77 | 26.79 | 26.65 | 26.67 | 647,373 | -0.06(-0.21%) |
Dec 13, 2017 | 26.69 | 26.77 | 26.69 | 26.73 | 618,790 | +0.17(+0.63%) |
Dec 12, 2017 | 26.46 | 26.58 | 26.46 | 26.56 | 326,479 | +0.15(+0.57%) |
Dec 11, 2017 | 26.39 | 26.39 | 26.35 | 26.41 | 300,980 | +0.03(+0.12%) |
Dec 08, 2017 | 26.46 | 26.46 | 26.27 | 26.38 | 565,951 | -0.05(-0.18%) |
Dec 07, 2017 | 26.30 | 26.48 | 26.30 | 26.43 | 864,051 | +0.17(+0.66%) |
Dec 06, 2017 | 26.22 | 26.32 | 26.18 | 26.25 | 803,834 | -0.06(-0.21%) |
Dec 05, 2017 | 26.40 | 26.42 | 26.28 | 26.31 | 495,513 | -0.16(-0.60%) |
Dec 04, 2017 | 26.54 | 26.62 | 26.44 | 26.46 | 696,646 | +0.02(+0.06%) |
Dec 01, 2017 | 26.46 | 26.52 | 26.24 | 26.45 | 855,717 | +0.03(+0.12%) |
Nov 30, 2017 | 26.50 | 26.54 | 26.41 | 26.42 | 919,946 | +0.11(+0.42%) |
Nov 29, 2017 | 26.42 | 26.48 | 26.27 | 26.31 | 679,619 | -0.16(-0.60%) |
Nov 28, 2017 | 26.39 | 26.49 | 26.34 | 26.46 | 949,239 | +0.33(+1.27%) |
Nov 27, 2017 | 26.23 | 26.23 | 26.12 | 26.13 | 1,046,756 | -0.12(-0.45%) |
Nov 24, 2017 | 26.27 | 26.29 | 26.19 | 26.25 | 256,200 | -0.02(-0.09%) |
Nov 22, 2017 | 26.26 | 26.34 | 26.21 | 26.27 | 478,861 | +0.03(+0.12%) |
Nov 21, 2017 | 26.15 | 26.25 | 26.15 | 26.24 | 490,943 | +0.16(+0.61%) |
Nov 20, 2017 | 26.08 | 26.10 | 26.00 | 26.08 | 802,047 | +0.24(+0.92%) |
Nov 17, 2017 | 25.78 | 25.89 | 25.73 | 25.85 | 816,681 | +0.02(+0.06%) |
Nov 16, 2017 | 25.77 | 25.88 | 25.72 | 25.83 | 1,478,330 | +0.35(+1.37%) |
Nov 15, 2017 | 25.29 | 25.52 | 25.19 | 25.48 | 2,455,698 | -0.26(-1.02%) |
Nov 14, 2017 | 25.85 | 25.93 | 25.74 | 25.74 | 2,828,973 | -0.25(-0.98%) |
Nov 13, 2017 | 25.78 | 26.01 | 25.76 | 26.00 | 1,324,564 | -0.10(-0.36%) |
Nov 10, 2017 | 26.15 | 26.15 | 26.03 | 26.09 | 1,329,684 | -0.03(-0.12%) |
Nov 09, 2017 | 26.19 | 26.70 | 25.90 | 26.12 | 1,287,076 | -0.53(-1.99%) |
Nov 08, 2017 | 26.61 | 26.74 | 26.61 | 26.65 | 801,173 | +0.09(+0.33%) |
Nov 07, 2017 | 26.50 | 26.62 | 26.47 | 26.57 | 1,058,243 | +0.01(+0.03%) |
Nov 06, 2017 | 26.46 | 26.60 | 26.40 | 26.56 | 1,272,683 | +0.52(+1.98%) |
Nov 03, 2017 | 25.99 | 26.06 | 25.87 | 26.04 | 612,921 | +0.06(+0.21%) |
Nov 02, 2017 | 25.96 | 26.10 | 25.89 | 25.99 | 1,223,659 | +0.74(+2.92%) |
Nov 01, 2017 | 25.13 | 25.25 | 25.02 | 25.25 | 1,048,110 | +0.62(+2.51%) |
Oct 31, 2017 | 24.61 | 24.68 | 24.51 | 24.63 | 728,398 | -0.01(-0.03%) |
Oct 30, 2017 | 24.56 | 24.64 | 24.52 | 24.64 | 1,177,720 | +0.13(+0.55%) |
Oct 27, 2017 | 24.45 | 24.51 | 24.38 | 24.51 | 687,065 | +0.10(+0.42%) |
Oct 26, 2017 | 24.38 | 24.48 | 24.38 | 24.40 | 596,720 | +0.27(+1.12%) |
Oct 25, 2017 | 24.29 | 24.29 | 24.04 | 24.14 | 494,700 | -0.22(-0.91%) |
Oct 24, 2017 | 24.27 | 24.37 | 24.27 | 24.36 | 550,243 | +0.29(+1.22%) |
Oct 23, 2017 | 24.20 | 24.21 | 24.05 | 24.06 | 525,758 | +0.11(+0.46%) |
Oct 20, 2017 | 24.02 | 24.02 | 23.92 | 23.95 | 637,842 | -0.17(-0.69%) |
Oct 19, 2017 | 24.09 | 24.13 | 24.02 | 24.12 | 505,046 | -0.02(-0.07%) |
Oct 18, 2017 | 24.10 | 24.17 | 24.05 | 24.14 | 537,071 | +0.04(+0.16%) |
Oct 17, 2017 | 24.08 | 24.10 | 24.03 | 24.10 | 541,880 | +0.00(+0.00%) |
Oct 16, 2017 | 24.05 | 24.10 | 23.98 | 24.10 | 508,569 | +0.12(+0.50%) |
Oct 13, 2017 | 24.02 | 24.02 | 23.90 | 23.98 | 563,720 | +0.06(+0.27%) |
Oct 12, 2017 | 23.98 | 24.00 | 23.87 | 23.91 | 877,329 | -0.10(-0.43%) |
Oct 11, 2017 | 24.00 | 24.04 | 23.93 | 24.02 | 459,139 | +0.02(+0.07%) |
Oct 10, 2017 | 23.92 | 24.02 | 23.88 | 24.00 | 364,318 | +0.16(+0.66%) |
Oct 09, 2017 | 23.87 | 23.93 | 23.79 | 23.84 | 434,583 | +0.00(+0.00%) |
Oct 06, 2017 | 23.80 | 23.84 | 23.72 | 23.84 | 346,377 | +0.01(+0.03%) |
Oct 05, 2017 | 23.81 | 23.90 | 23.83 | 23.83 | 269,874 | +0.02(+0.10%) |
Oct 04, 2017 | 23.79 | 23.84 | 23.77 | 23.81 | 318,266 | -0.12(-0.50%) |
Oct 03, 2017 | 23.73 | 23.93 | 23.66 | 23.93 | 690,643 | +0.33(+1.41%) |