Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.41 | 27.41 | 27.41 | 0 | -0.38(-1.38%) | |
Dec 28, 2017 | 27.72 | 28.20 | 26.61 | 27.79 | 139,509 | +0.09(+0.34%) |
Dec 27, 2017 | 28.01 | 28.24 | 27.55 | 27.70 | 178,514 | -0.30(-1.07%) |
Dec 26, 2017 | 28.02 | 28.26 | 27.94 | 28.00 | 124,606 | -0.03(-0.09%) |
Dec 22, 2017 | 28.46 | 28.46 | 27.97 | 28.03 | 58,322 | -0.44(-1.56%) |
Dec 21, 2017 | 28.59 | 29.20 | 28.47 | 28.47 | 76,403 | -0.12(-0.42%) |
Dec 20, 2017 | 28.22 | 28.86 | 28.21 | 28.59 | 73,734 | +0.46(+1.64%) |
Dec 19, 2017 | 27.56 | 28.86 | 27.38 | 28.13 | 178,976 | +0.80(+2.91%) |
Dec 18, 2017 | 26.94 | 27.40 | 26.94 | 27.33 | 163,827 | +0.39(+1.46%) |
Dec 15, 2017 | 26.83 | 27.17 | 26.35 | 26.94 | 370,696 | +0.11(+0.41%) |
Dec 14, 2017 | 27.26 | 27.62 | 26.71 | 26.83 | 185,154 | -0.49(-1.78%) |
Dec 13, 2017 | 26.95 | 27.58 | 26.71 | 27.32 | 145,200 | +0.41(+1.53%) |
Dec 12, 2017 | 26.79 | 27.35 | 26.75 | 26.90 | 122,499 | +0.15(+0.58%) |
Dec 11, 2017 | 26.51 | 27.14 | 26.51 | 26.75 | 112,392 | +0.30(+1.13%) |
Dec 08, 2017 | 26.79 | 27.23 | 26.31 | 26.45 | 124,772 | -0.27(-0.99%) |
Dec 07, 2017 | 26.82 | 26.99 | 26.39 | 26.72 | 80,899 | -0.15(-0.54%) |
Dec 06, 2017 | 27.14 | 27.54 | 26.70 | 26.86 | 83,167 | -0.29(-1.07%) |
Dec 05, 2017 | 27.62 | 27.96 | 27.03 | 27.15 | 86,176 | -0.46(-1.67%) |
Dec 04, 2017 | 27.33 | 28.01 | 27.10 | 27.61 | 99,349 | +0.53(+1.96%) |
Dec 01, 2017 | 27.44 | 27.84 | 26.77 | 27.08 | 89,970 | -0.32(-1.15%) |
Nov 30, 2017 | 27.14 | 27.45 | 26.68 | 27.40 | 83,723 | +0.44(+1.65%) |
Nov 29, 2017 | 26.73 | 27.23 | 26.57 | 26.96 | 97,250 | +0.24(+0.89%) |
Nov 28, 2017 | 27.18 | 27.19 | 26.56 | 26.72 | 105,684 | -0.30(-1.10%) |
Nov 27, 2017 | 27.38 | 27.46 | 26.82 | 27.02 | 58,945 | -0.36(-1.30%) |
Nov 24, 2017 | 27.89 | 28.17 | 27.23 | 27.37 | 26,432 | -0.24(-0.86%) |
Nov 22, 2017 | 27.29 | 28.21 | 27.10 | 27.61 | 66,434 | +0.31(+1.15%) |
Nov 21, 2017 | 27.04 | 28.57 | 27.04 | 27.30 | 108,922 | +0.32(+1.20%) |
Nov 20, 2017 | 27.57 | 27.69 | 26.76 | 26.97 | 149,839 | -0.52(-1.88%) |
Nov 17, 2017 | 25.99 | 27.78 | 25.90 | 27.49 | 222,992 | +0.05(+0.19%) |
Nov 16, 2017 | 27.34 | 28.15 | 26.94 | 27.44 | 200,329 | +0.12(+0.44%) |
Nov 15, 2017 | 27.31 | 27.70 | 27.16 | 27.32 | 63,492 | -0.35(-1.26%) |
Nov 14, 2017 | 27.21 | 27.91 | 27.14 | 27.67 | 111,016 | -0.08(-0.28%) |
Nov 13, 2017 | 28.16 | 28.38 | 27.58 | 27.75 | 69,093 | -0.53(-1.86%) |
Nov 10, 2017 | 28.67 | 29.04 | 28.19 | 28.27 | 30,505 | -0.41(-1.42%) |
Nov 09, 2017 | 28.15 | 28.75 | 28.08 | 28.68 | 47,965 | +0.36(+1.26%) |
Nov 08, 2017 | 28.92 | 28.92 | 28.26 | 28.32 | 126,744 | -0.77(-2.66%) |
Nov 07, 2017 | 29.46 | 29.87 | 28.64 | 29.10 | 36,147 | -0.46(-1.55%) |
Nov 06, 2017 | 29.74 | 30.26 | 29.54 | 29.55 | 39,337 | -0.06(-0.20%) |
Nov 03, 2017 | 30.28 | 30.46 | 29.53 | 29.61 | 50,284 | -0.79(-2.60%) |
Nov 02, 2017 | 29.94 | 30.86 | 29.94 | 30.40 | 33,210 | +0.58(+1.94%) |
Nov 01, 2017 | 30.57 | 31.30 | 29.66 | 29.83 | 70,372 | -0.48(-1.57%) |
Oct 31, 2017 | 29.93 | 30.66 | 29.60 | 30.30 | 72,421 | +0.37(+1.22%) |
Oct 30, 2017 | 30.36 | 30.75 | 29.56 | 29.94 | 75,267 | -0.62(-2.03%) |
Oct 27, 2017 | 30.79 | 31.13 | 30.19 | 30.56 | 66,028 | -0.24(-0.77%) |
Oct 26, 2017 | 31.53 | 31.53 | 30.65 | 30.79 | 41,792 | -0.54(-1.73%) |
Oct 25, 2017 | 31.58 | 31.58 | 30.87 | 31.34 | 50,707 | -0.25(-0.78%) |
Oct 24, 2017 | 30.97 | 31.98 | 30.66 | 31.58 | 91,545 | +0.62(+2.00%) |
Oct 23, 2017 | 31.19 | 31.34 | 30.80 | 30.96 | 59,294 | -0.29(-0.92%) |
Oct 20, 2017 | 31.23 | 31.42 | 30.76 | 31.25 | 54,529 | +0.35(+1.13%) |
Oct 19, 2017 | 30.79 | 31.21 | 30.45 | 30.91 | 59,027 | -0.08(-0.27%) |
Oct 18, 2017 | 30.99 | 31.24 | 30.73 | 30.99 | 39,462 | +0.00(+0.00%) |
Oct 17, 2017 | 31.32 | 31.58 | 30.91 | 30.99 | 42,551 | -0.49(-1.56%) |
Oct 16, 2017 | 31.68 | 32.12 | 31.38 | 31.48 | 75,134 | -0.23(-0.72%) |
Oct 13, 2017 | 31.82 | 32.11 | 31.61 | 31.71 | 80,479 | +0.15(+0.48%) |
Oct 12, 2017 | 31.64 | 31.89 | 31.43 | 31.56 | 96,052 | -0.06(-0.19%) |
Oct 11, 2017 | 31.76 | 32.04 | 31.44 | 31.62 | 111,714 | -0.13(-0.40%) |
Oct 10, 2017 | 32.07 | 32.17 | 31.36 | 31.75 | 66,068 | +0.03(+0.11%) |
Oct 09, 2017 | 32.20 | 32.20 | 31.21 | 31.71 | 59,799 | -0.61(-1.89%) |
Oct 06, 2017 | 31.85 | 32.54 | 31.81 | 32.32 | 65,244 | -0.34(-1.04%) |
Oct 05, 2017 | 32.17 | 33.02 | 32.17 | 32.66 | 109,103 | +0.71(+2.23%) |
Oct 04, 2017 | 32.12 | 32.48 | 31.42 | 31.95 | 101,044 | -0.11(-0.34%) |
Oct 03, 2017 | 31.48 | 32.09 | 31.30 | 32.06 | 108,184 | +0.83(+2.67%) |