Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.18 | 30.18 | 30.18 | 0 | -0.08(-0.26%) | |
Dec 28, 2017 | 30.62 | 30.62 | 30.25 | 30.26 | 2,290 | -0.18(-0.59%) |
Dec 27, 2017 | 30.33 | 30.44 | 30.33 | 30.44 | 4,437 | +0.11(+0.36%) |
Dec 26, 2017 | 30.18 | 30.33 | 30.18 | 30.33 | 666 | +0.00(+0.00%) |
Dec 22, 2017 | 30.45 | 30.45 | 30.32 | 30.33 | 2,912 | +0.15(+0.50%) |
Dec 21, 2017 | 30.22 | 30.30 | 30.18 | 30.18 | 64,323 | -0.02(-0.07%) |
Dec 20, 2017 | 30.10 | 30.24 | 30.10 | 30.20 | 186,886 | -0.15(-0.49%) |
Dec 19, 2017 | 30.15 | 30.48 | 30.14 | 30.35 | 108,190 | +0.07(+0.22%) |
Dec 18, 2017 | 30.25 | 30.29 | 30.18 | 30.28 | 5,561 | +0.52(+1.76%) |
Dec 15, 2017 | 30.00 | 30.00 | 29.76 | 29.76 | 3,911 | -0.25(-0.83%) |
Dec 14, 2017 | 30.07 | 30.30 | 29.98 | 30.01 | 11,685 | -0.05(-0.17%) |
Dec 13, 2017 | 29.95 | 30.06 | 29.95 | 30.06 | 5,122 | +0.55(+1.88%) |
Dec 12, 2017 | 29.16 | 29.58 | 29.16 | 29.50 | 43,050 | +0.43(+1.50%) |
Dec 11, 2017 | 28.97 | 29.07 | 28.92 | 29.07 | 3,958 | +0.38(+1.32%) |
Dec 08, 2017 | 28.69 | 28.69 | 28.69 | 28.69 | 108 | +0.45(+1.60%) |
Dec 07, 2017 | 27.95 | 28.24 | 27.95 | 28.24 | 1,057 | +0.28(+0.99%) |
Dec 06, 2017 | 27.65 | 28.01 | 27.65 | 27.96 | 144,178 | -0.08(-0.29%) |
Dec 05, 2017 | 28.04 | 28.04 | 28.04 | 28.04 | 251 | -0.14(-0.50%) |
Dec 04, 2017 | 28.21 | 28.21 | 28.18 | 28.18 | 269 | +0.13(+0.46%) |
Dec 01, 2017 | 28.13 | 28.13 | 28.05 | 28.05 | 383 | +0.15(+0.54%) |
Nov 30, 2017 | 27.55 | 27.90 | 27.55 | 27.90 | 254,781 | +0.17(+0.61%) |
Nov 29, 2017 | 27.77 | 27.78 | 27.68 | 27.73 | 1,127 | -0.05(-0.18%) |
Nov 28, 2017 | 28.01 | 28.01 | 27.78 | 27.78 | 282,568 | -0.23(-0.82%) |
Nov 27, 2017 | 28.07 | 28.33 | 28.01 | 28.01 | 7,330 | -0.07(-0.25%) |
Nov 24, 2017 | 27.89 | 28.08 | 27.89 | 28.08 | 638 | +0.23(+0.82%) |
Nov 22, 2017 | 27.82 | 27.88 | 27.82 | 27.85 | 2,547 | +0.13(+0.48%) |
Nov 21, 2017 | 27.64 | 27.72 | 27.64 | 27.72 | 2,184 | +0.60(+2.21%) |
Nov 20, 2017 | 27.19 | 27.21 | 27.12 | 27.12 | 3,292 | -0.42(-1.53%) |
Nov 17, 2017 | 27.44 | 27.54 | 27.44 | 27.54 | 1,131 | +0.14(+0.51%) |
Nov 16, 2017 | 27.00 | 27.42 | 27.00 | 27.40 | 1,906 | +0.55(+2.05%) |
Nov 15, 2017 | 26.30 | 26.85 | 26.06 | 26.85 | 5,071 | +0.43(+1.61%) |
Nov 14, 2017 | 27.03 | 27.03 | 26.42 | 26.42 | 4,938 | -1.02(-3.70%) |
Nov 13, 2017 | 27.72 | 27.72 | 27.37 | 27.44 | 1,078 | -0.35(-1.26%) |
Nov 10, 2017 | 27.80 | 27.80 | 27.78 | 27.79 | 11,661 | -0.37(-1.31%) |
Nov 09, 2017 | 27.98 | 28.27 | 27.98 | 28.16 | 3,601 | +0.11(+0.40%) |
Nov 08, 2017 | 28.10 | 28.16 | 28.04 | 28.05 | 21,182 | -0.09(-0.32%) |
Nov 07, 2017 | 28.53 | 28.53 | 28.12 | 28.14 | 2,468 | -0.34(-1.19%) |
Nov 06, 2017 | 28.20 | 28.48 | 28.20 | 28.48 | 17,195 | +0.32(+1.15%) |
Nov 03, 2017 | 28.02 | 28.23 | 28.01 | 28.16 | 31,841 | +0.50(+1.79%) |
Nov 02, 2017 | 27.57 | 27.66 | 27.57 | 27.66 | 8,235 | +0.26(+0.95%) |
Nov 01, 2017 | 27.76 | 27.76 | 27.40 | 27.40 | 2,812 | +0.05(+0.18%) |
Oct 31, 2017 | 27.26 | 27.35 | 27.24 | 27.35 | 27,376 | +0.17(+0.63%) |
Oct 30, 2017 | 27.32 | 27.32 | 27.17 | 27.18 | 2,551 | -0.09(-0.34%) |
Oct 27, 2017 | 27.40 | 27.42 | 27.24 | 27.27 | 7,585 | +0.02(+0.09%) |
Oct 26, 2017 | 27.40 | 27.40 | 27.25 | 27.25 | 3,034 | +0.01(+0.02%) |
Oct 25, 2017 | 27.56 | 27.56 | 27.09 | 27.24 | 4,843 | -0.30(-1.09%) |
Oct 24, 2017 | 27.63 | 27.63 | 27.48 | 27.54 | 1,866 | -0.12(-0.43%) |
Oct 23, 2017 | 26.93 | 27.66 | 26.93 | 27.66 | 867 | +0.64(+2.37%) |
Oct 20, 2017 | 27.03 | 27.03 | 27.02 | 27.02 | 1,204 | +0.03(+0.11%) |
Oct 19, 2017 | 26.94 | 26.99 | 26.90 | 26.99 | 1,100 | -0.16(-0.59%) |
Oct 18, 2017 | 27.26 | 27.26 | 27.12 | 27.15 | 66,732 | +0.16(+0.58%) |
Oct 17, 2017 | 27.00 | 27.00 | 26.99 | 26.99 | 1,210 | -0.18(-0.66%) |
Oct 16, 2017 | 27.62 | 27.62 | 27.16 | 27.17 | 8,623 | -0.28(-1.03%) |
Oct 13, 2017 | 27.42 | 27.50 | 27.41 | 27.45 | 147,442 | +0.16(+0.60%) |
Oct 12, 2017 | 27.72 | 27.72 | 27.26 | 27.29 | 149,366 | -0.64(-2.29%) |
Oct 11, 2017 | 27.90 | 27.95 | 27.90 | 27.93 | 801 | +0.09(+0.32%) |
Oct 10, 2017 | 27.83 | 27.84 | 27.83 | 27.84 | 1,680 | +0.14(+0.49%) |
Oct 09, 2017 | 27.80 | 27.80 | 27.70 | 27.70 | 387 | -0.12(-0.45%) |
Oct 06, 2017 | 27.79 | 27.87 | 27.79 | 27.83 | 3,405 | -0.13(-0.46%) |
Oct 05, 2017 | 28.02 | 28.02 | 27.96 | 27.96 | 3,950 | +0.20(+0.72%) |
Oct 04, 2017 | 27.81 | 27.83 | 27.76 | 27.76 | 780 | +0.19(+0.69%) |
Oct 03, 2017 | 27.54 | 27.57 | 27.51 | 27.57 | 3,751 | -0.09(-0.33%) |