Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.36 | 29.36 | 29.36 | 0 | -0.13(-0.44%) | |
Dec 28, 2017 | 29.44 | 29.50 | 29.35 | 29.49 | 47,978 | +0.01(+0.03%) |
Dec 27, 2017 | 29.49 | 29.49 | 29.49 | 29.49 | 818 | +0.02(+0.06%) |
Dec 26, 2017 | 29.47 | 29.47 | 29.47 | 29.47 | 391 | +0.02(+0.06%) |
Dec 22, 2017 | 29.80 | 29.80 | 29.43 | 29.45 | 1,164 | +0.04(+0.14%) |
Dec 21, 2017 | 29.49 | 29.53 | 29.41 | 29.41 | 627 | +0.02(+0.06%) |
Dec 20, 2017 | 29.40 | 29.40 | 29.39 | 29.39 | 1,926 | +0.01(+0.03%) |
Dec 19, 2017 | 29.34 | 29.44 | 29.34 | 29.38 | 1,837 | -0.06(-0.19%) |
Dec 18, 2017 | 29.44 | 29.44 | 29.44 | 29.44 | 1,096 | +0.32(+1.11%) |
Dec 15, 2017 | 29.03 | 29.12 | 28.97 | 29.12 | 3,302 | +0.23(+0.78%) |
Dec 14, 2017 | 28.90 | 28.90 | 28.85 | 28.89 | 880 | -0.05(-0.16%) |
Dec 13, 2017 | 28.93 | 28.95 | 28.93 | 28.94 | 1,385 | +0.03(+0.09%) |
Dec 12, 2017 | 28.96 | 29.19 | 28.89 | 28.91 | 250,215 | +0.12(+0.42%) |
Dec 08, 2017 | 28.79 | 28.79 | 28.79 | 149 | +0.06(+0.21%) | |
Dec 07, 2017 | 28.77 | 28.77 | 28.73 | 28.73 | 417 | -0.02(-0.07%) |
Dec 05, 2017 | 28.75 | 28.75 | 28.75 | 17 | -0.34(-1.16%) | |
Dec 04, 2017 | 29.09 | 28.34 | 29.09 | 508 | +0.75(+2.65%) | |
Dec 01, 2017 | 28.63 | 28.63 | 28.34 | 1,237 | -0.29(-1.02%) | |
Nov 30, 2017 | 28.59 | 28.63 | 28.54 | 28.63 | 7,724 | +0.53(+1.89%) |
Nov 28, 2017 | 28.10 | 28.10 | 28.10 | 36 | +0.30(+1.08%) | |
Nov 27, 2017 | 27.80 | 27.80 | 27.80 | 27.80 | 223 | +0.05(+0.16%) |
Nov 22, 2017 | 27.75 | 27.75 | 27.75 | 2 | +0.09(+0.33%) | |
Nov 21, 2017 | 27.76 | 27.76 | 27.66 | 27.66 | 345 | -0.10(-0.35%) |
Nov 20, 2017 | 27.76 | 27.76 | 27.76 | 27.76 | 311 | +0.63(+2.30%) |
Nov 13, 2017 | 27.13 | 27.13 | 27.13 | 0 | +0.13(+0.48%) | |
Nov 06, 2017 | 27.00 | 27.00 | 27.00 | 3 | +0.17(+0.62%) | |
Nov 02, 2017 | 26.84 | 26.84 | 26.84 | 149 | -0.22(-0.83%) | |
Nov 01, 2017 | 27.06 | 27.06 | 27.06 | 27.06 | 514 | -0.05(-0.19%) |
Oct 31, 2017 | 27.11 | 27.11 | 27.01 | 27.11 | 1,578 | +0.21(+0.76%) |
Oct 30, 2017 | 27.12 | 26.91 | 26.91 | 3,108 | -0.22(-0.80%) | |
Oct 26, 2017 | 27.12 | 27.12 | 27.12 | 12 | -0.06(-0.22%) | |
Oct 25, 2017 | 27.02 | 27.23 | 26.95 | 27.18 | 1,358 | +0.04(+0.14%) |
Oct 24, 2017 | 27.15 | 27.15 | 27.12 | 27.15 | 1,187 | -0.29(-1.05%) |
Oct 23, 2017 | 27.37 | 27.43 | 27.37 | 27.43 | 720 | +0.11(+0.39%) |
Oct 20, 2017 | 27.21 | 27.33 | 27.21 | 27.33 | 493 | +0.14(+0.51%) |
Oct 18, 2017 | 27.19 | 27.19 | 27.19 | 0 | +0.12(+0.44%) | |
Oct 16, 2017 | 27.07 | 27.07 | 27.07 | 106 | +0.01(+0.02%) | |
Oct 13, 2017 | 27.08 | 27.08 | 27.06 | 27.06 | 724 | +0.06(+0.21%) |
Oct 12, 2017 | 27.01 | 27.01 | 27.01 | 27.01 | 420 | -0.14(-0.51%) |
Oct 11, 2017 | 27.03 | 27.15 | 27.03 | 27.15 | 2,036 | -0.17(-0.63%) |
Oct 06, 2017 | 27.32 | 27.32 | 27.32 | 0 | +0.06(+0.23%) | |
Oct 04, 2017 | 27.25 | 81 | +0.08(+0.29%) |