Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.79 | 27.79 | 27.79 | 0 | -0.14(-0.51%) | |
Dec 28, 2017 | 27.76 | 27.93 | 27.76 | 27.93 | 112,458 | -0.11(-0.39%) |
Dec 27, 2017 | 27.97 | 28.39 | 27.95 | 28.04 | 3,619 | -0.59(-2.06%) |
Dec 26, 2017 | 28.95 | 28.95 | 28.32 | 28.63 | 2,830 | +0.53(+1.87%) |
Dec 22, 2017 | 28.28 | 28.46 | 28.10 | 28.10 | 13,393 | +0.05(+0.20%) |
Dec 21, 2017 | 28.30 | 28.48 | 28.04 | 28.05 | 3,718 | -0.25(-0.88%) |
Dec 20, 2017 | 28.31 | 28.31 | 28.30 | 28.30 | 2,431 | +0.04(+0.14%) |
Dec 19, 2017 | 28.43 | 28.43 | 28.25 | 28.26 | 6,310 | +0.13(+0.46%) |
Dec 18, 2017 | 27.91 | 28.13 | 27.91 | 28.13 | 8,559 | +0.10(+0.36%) |
Dec 15, 2017 | 28.58 | 28.58 | 28.03 | 28.03 | 3,810 | -0.02(-0.06%) |
Dec 14, 2017 | 27.83 | 28.10 | 27.83 | 28.05 | 1,449 | +0.15(+0.52%) |
Dec 13, 2017 | 27.89 | 27.90 | 27.89 | 27.90 | 1,279 | -0.14(-0.50%) |
Dec 12, 2017 | 28.00 | 28.04 | 27.95 | 28.04 | 3,649 | +0.13(+0.47%) |
Dec 11, 2017 | 27.73 | 27.77 | 27.73 | 27.91 | 5,658 | +0.25(+0.90%) |
Dec 08, 2017 | 27.96 | 27.96 | 27.66 | 27.66 | 735 | -0.40(-1.42%) |
Dec 07, 2017 | 28.07 | 28.07 | 28.07 | 28.06 | 892 | -0.07(-0.25%) |
Dec 06, 2017 | 27.87 | 28.13 | 27.87 | 28.13 | 1,217 | +0.16(+0.57%) |
Dec 05, 2017 | 28.12 | 28.12 | 27.97 | 27.97 | 1,909 | -0.08(-0.29%) |
Dec 04, 2017 | 28.29 | 28.29 | 27.99 | 28.05 | 819 | +0.04(+0.13%) |
Dec 01, 2017 | 28.01 | 28.04 | 27.94 | 28.01 | 1,252 | +0.00(+0.02%) |
Nov 30, 2017 | 28.23 | 28.23 | 27.90 | 28.01 | 6,041 | -0.04(-0.14%) |
Nov 29, 2017 | 27.99 | 27.99 | 28.05 | 129 | +0.06(+0.20%) | |
Nov 28, 2017 | 28.23 | 28.23 | 27.99 | 27.99 | 849 | -0.05(-0.18%) |
Nov 27, 2017 | 28.04 | 28.05 | 28.04 | 28.04 | 528 | +0.09(+0.33%) |
Nov 24, 2017 | 27.80 | 27.95 | 27.80 | 27.95 | 1,010 | +0.23(+0.83%) |
Nov 22, 2017 | 27.70 | 27.72 | 27.61 | 27.72 | 1,935 | +0.12(+0.43%) |
Nov 21, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 720 | +0.00(+0.00%) |
Nov 20, 2017 | 27.48 | 27.60 | 27.48 | 27.60 | 3,464 | +0.01(+0.04%) |
Nov 17, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 324 | +0.04(+0.14%) |
Nov 16, 2017 | 27.55 | 27.55 | 27.55 | 27.55 | 454 | +0.11(+0.41%) |
Nov 15, 2017 | 27.44 | 27.44 | 27.44 | 27.44 | 257 | +0.05(+0.18%) |
Nov 14, 2017 | 27.29 | 27.44 | 27.29 | 27.39 | 1,639 | -0.05(-0.18%) |
Nov 13, 2017 | 27.54 | 27.54 | 27.44 | 27.44 | 3,389 | -0.15(-0.55%) |
Nov 10, 2017 | 27.50 | 27.59 | 27.50 | 27.59 | 1,772 | +0.09(+0.33%) |
Nov 09, 2017 | 27.60 | 27.60 | 27.50 | 27.50 | 2,225 | -0.05(-0.20%) |
Nov 08, 2017 | 27.57 | 27.57 | 27.55 | 27.55 | 1,693 | -0.07(-0.24%) |
Nov 07, 2017 | 27.62 | 27.62 | 27.62 | 27.62 | 183 | +0.12(+0.42%) |
Nov 06, 2017 | 27.50 | 27.54 | 27.50 | 27.50 | 3,954 | +0.02(+0.05%) |
Nov 03, 2017 | 27.49 | 27.49 | 27.49 | 27.49 | 208 | +0.04(+0.15%) |
Nov 02, 2017 | 27.39 | 27.45 | 27.39 | 27.45 | 8,141 | +0.09(+0.33%) |
Nov 01, 2017 | 27.36 | 27.36 | 27.33 | 27.36 | 934 | +0.06(+0.22%) |
Oct 31, 2017 | 27.36 | 27.37 | 27.30 | 27.30 | 2,422 | -0.03(-0.11%) |
Oct 30, 2017 | 27.32 | 27.41 | 27.22 | 27.33 | 6,051 | -0.26(-0.94%) |
Oct 27, 2017 | 27.52 | 27.59 | 27.45 | 27.59 | 1,845 | -0.23(-0.81%) |
Oct 26, 2017 | 27.38 | 27.82 | 27.38 | 27.82 | 1,576 | -0.03(-0.10%) |
Oct 25, 2017 | 27.88 | 27.90 | 27.84 | 27.84 | 2,116 | -0.11(-0.38%) |
Oct 24, 2017 | 28.00 | 28.00 | 27.90 | 27.95 | 840 | -0.14(-0.50%) |
Oct 23, 2017 | 28.05 | 28.10 | 28.05 | 28.09 | 2,081 | -0.02(-0.07%) |
Oct 20, 2017 | 28.23 | 28.23 | 28.11 | 28.11 | 1,430 | -0.14(-0.48%) |
Oct 19, 2017 | 28.25 | 28.25 | 28.10 | 28.25 | 717 | +0.20(+0.70%) |
Oct 18, 2017 | 28.26 | 28.26 | 28.02 | 28.05 | 591 | -0.01(-0.04%) |
Oct 17, 2017 | 28.29 | 28.29 | 27.90 | 28.06 | 1,960 | -0.26(-0.92%) |
Oct 16, 2017 | 28.62 | 28.62 | 28.20 | 28.32 | 4,640 | +0.05(+0.18%) |
Oct 13, 2017 | 28.68 | 28.68 | 28.05 | 28.27 | 2,856 | +0.27(+0.96%) |
Oct 12, 2017 | 28.15 | 28.15 | 28.00 | 28.00 | 1,714 | -0.00(-0.01%) |
Oct 11, 2017 | 28.11 | 28.11 | 28.00 | 28.00 | 2,730 | +0.10(+0.37%) |
Oct 10, 2017 | 27.90 | 28.03 | 27.90 | 27.90 | 653 | +0.00(+0.00%) |
Oct 09, 2017 | 28.09 | 28.26 | 27.86 | 27.90 | 4,515 | -0.14(-0.50%) |
Oct 06, 2017 | 28.08 | 28.08 | 28.04 | 28.04 | 1,755 | -0.22(-0.78%) |
Oct 05, 2017 | 27.98 | 28.35 | 27.90 | 28.26 | 2,189 | +0.28(+1.01%) |
Oct 04, 2017 | 28.00 | 28.00 | 27.95 | 27.98 | 1,784 | +0.01(+0.04%) |
Oct 03, 2017 | 27.89 | 28.20 | 27.85 | 27.97 | 6,032 | -0.33(-1.18%) |