Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.27 | 28.27 | 28.27 | 28.27 | 15,922 | -0.22(-0.77%) |
Nov 29, 2017 | 28.52 | 28.53 | 28.46 | 28.49 | 22,379 | -0.39(-1.35%) |
Nov 28, 2017 | 28.75 | 28.94 | 28.75 | 28.88 | 10,305 | +0.27(+0.94%) |
Nov 27, 2017 | 28.78 | 28.79 | 28.60 | 28.61 | 14,730 | -0.30(-1.04%) |
Nov 24, 2017 | 28.91 | 28.91 | 28.91 | 28.91 | 701 | -0.07(-0.24%) |
Nov 22, 2017 | 29.08 | 29.08 | 28.97 | 28.98 | 12,540 | -0.02(-0.07%) |
Nov 21, 2017 | 29.00 | 29.05 | 29.00 | 29.00 | 10,206 | +0.41(+1.43%) |
Nov 20, 2017 | 28.59 | 28.59 | 28.59 | 28.59 | 100,042 | +0.06(+0.21%) |
Nov 17, 2017 | 28.55 | 28.55 | 28.53 | 28.53 | 10,569 | +0.03(+0.11%) |
Nov 16, 2017 | 28.42 | 28.50 | 28.39 | 28.50 | 10,684 | +0.58(+2.08%) |
Nov 15, 2017 | 27.98 | 27.98 | 27.85 | 27.92 | 10,400 | -0.15(-0.53%) |
Nov 14, 2017 | 28.14 | 28.14 | 28.07 | 28.07 | 12,469 | -0.01(-0.04%) |
Nov 13, 2017 | 28.09 | 28.13 | 28.02 | 28.08 | 11,297 | -0.06(-0.21%) |
Nov 10, 2017 | 28.22 | 28.22 | 28.14 | 28.14 | 10,242 | -0.13(-0.46%) |
Nov 09, 2017 | 28.23 | 28.27 | 28.14 | 28.27 | 10,441 | -0.20(-0.70%) |
Nov 08, 2017 | 28.38 | 28.47 | 28.36 | 28.47 | 13,249 | +0.22(+0.78%) |
Nov 07, 2017 | 28.22 | 28.28 | 28.22 | 28.25 | 10,918 | -0.18(-0.63%) |
Nov 06, 2017 | 28.30 | 28.43 | 28.30 | 28.43 | 100,209 | +0.47(+1.68%) |
Nov 03, 2017 | 27.96 | 27.96 | 27.96 | 27.96 | 10,006 | -0.17(-0.60%) |
Nov 02, 2017 | 28.28 | 28.28 | 28.13 | 28.13 | 12,698 | -0.06(-0.21%) |
Nov 01, 2017 | 28.16 | 28.19 | 28.16 | 28.19 | 12,268 | +0.14(+0.50%) |
Oct 31, 2017 | 28.05 | 28.05 | 28.05 | 28.05 | 5,583 | +0.18(+0.65%) |
Oct 30, 2017 | 27.87 | 27.87 | 27.87 | 27.87 | 10,106 | -0.20(-0.71%) |
Oct 27, 2017 | 27.90 | 28.07 | 27.90 | 28.07 | 10,419 | +0.17(+0.61%) |
Oct 26, 2017 | 27.96 | 27.96 | 27.81 | 27.90 | 10,405 | +0.04(+0.14%) |
Oct 25, 2017 | 27.86 | 27.86 | 27.86 | 27.86 | 10,028 | +0.00(+0.00%) |
Oct 24, 2017 | 27.86 | 27.86 | 27.86 | 27.86 | 10,022 | -0.12(-0.43%) |
Oct 23, 2017 | 28.13 | 28.13 | 27.96 | 27.98 | 100,445 | -0.09(-0.32%) |
Oct 20, 2017 | 28.05 | 28.07 | 28.05 | 28.07 | 2,464 | +0.19(+0.68%) |
Oct 19, 2017 | 27.96 | 27.96 | 27.88 | 27.88 | 11,862 | -0.28(-0.99%) |
Oct 18, 2017 | 28.16 | 28.16 | 28.10 | 28.16 | 10,200 | -0.03(-0.11%) |
Oct 17, 2017 | 28.12 | 28.19 | 28.12 | 28.19 | 10,106 | -0.12(-0.42%) |
Oct 16, 2017 | 28.32 | 28.32 | 28.31 | 28.31 | 10,278 | -0.01(-0.04%) |
Oct 13, 2017 | 28.32 | 28.32 | 28.32 | 28.32 | 10,054 | +0.28(+1.00%) |
Oct 12, 2017 | 28.04 | 28.04 | 28.04 | 28.04 | 141 | +0.08(+0.29%) |
Oct 11, 2017 | 27.96 | 27.96 | 27.96 | 27.96 | 10,189 | +0.08(+0.29%) |
Oct 10, 2017 | 27.89 | 27.92 | 27.88 | 27.88 | 10,685 | +0.28(+1.01%) |
Oct 09, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 10,002 | -0.14(-0.50%) |
Oct 06, 2017 | 27.63 | 27.74 | 27.63 | 27.74 | 11,875 | -0.08(-0.29%) |
Oct 05, 2017 | 27.78 | 27.83 | 27.71 | 27.82 | 13,250 | +0.20(+0.72%) |
Oct 04, 2017 | 27.61 | 27.63 | 27.61 | 27.62 | 6,250 | +0.13(+0.47%) |
Oct 03, 2017 | 27.49 | 27.49 | 27.49 | 27.49 | 100,005 | +0.21(+0.77%) |
Oct 02, 2017 | 27.21 | 27.34 | 27.16 | 27.28 | 19,020 | +0.16(+0.59%) |
Sep 29, 2017 | 27.12 | 27.12 | 27.12 | 27.12 | 12 | +0.00(+0.00%) |
Sep 28, 2017 | 27.12 | 27.12 | 27.12 | 27.12 | 2 | +0.00(+0.00%) |
Sep 27, 2017 | 27.12 | 27.12 | 27.12 | 27.12 | 2 | +0.00(+0.00%) |
Sep 26, 2017 | 27.12 | 27.12 | 27.12 | 27.12 | 112 | +0.15(+0.56%) |
Sep 25, 2017 | 27.24 | 27.24 | 26.95 | 26.97 | 739 | -0.51(-1.86%) |
Sep 22, 2017 | 27.48 | 27.48 | 27.48 | 27.48 | 744 | -0.27(-0.98%) |
Sep 21, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 2 | +0.00(+0.00%) |
Sep 20, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 2 | +0.00(+0.00%) |
Sep 19, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 36 | +0.00(+0.00%) |
Sep 18, 2017 | 27.77 | 27.77 | 27.75 | 27.75 | 697 | +0.47(+1.71%) |
Sep 15, 2017 | 27.29 | 27.29 | 27.29 | 27.29 | 9 | +0.00(+0.00%) |
Sep 14, 2017 | 27.29 | 27.29 | 27.29 | 27.29 | 2 | +0.00(+0.00%) |
Sep 13, 2017 | 27.29 | 27.29 | 27.29 | 27.29 | 144 | +0.06(+0.20%) |
Sep 12, 2017 | 27.23 | 27.23 | 27.23 | 27.23 | 6 | +0.00(+0.00%) |
Sep 11, 2017 | 27.23 | 27.23 | 27.23 | 27.23 | 62 | +0.25(+0.93%) |
Sep 08, 2017 | 26.98 | 26.98 | 26.98 | 26.98 | 263 | -0.09(-0.33%) |
Sep 07, 2017 | 27.07 | 27.07 | 27.07 | 27.07 | 21 | +0.00(+0.00%) |
Sep 06, 2017 | 27.07 | 27.07 | 27.07 | 27.07 | 124 | +0.00(+0.00%) |
Sep 05, 2017 | 27.10 | 27.10 | 27.07 | 27.07 | 1,007 | -0.14(-0.51%) |