Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.97 | 28.24 | 27.88 | 27.93 | 909,476 | -0.02(-0.08%) |
Nov 29, 2017 | 27.76 | 28.01 | 27.61 | 27.95 | 864,355 | +0.22(+0.79%) |
Nov 28, 2017 | 27.71 | 27.81 | 27.59 | 27.73 | 706,725 | +0.07(+0.24%) |
Nov 27, 2017 | 27.77 | 27.88 | 27.61 | 27.66 | 448,754 | -0.13(-0.45%) |
Nov 24, 2017 | 27.72 | 27.84 | 27.68 | 27.79 | 219,109 | +0.12(+0.43%) |
Nov 22, 2017 | 27.82 | 27.82 | 27.53 | 27.67 | 295,413 | -0.08(-0.28%) |
Nov 21, 2017 | 27.64 | 27.84 | 27.63 | 27.74 | 405,364 | +0.15(+0.56%) |
Nov 20, 2017 | 27.53 | 27.65 | 27.47 | 27.59 | 417,373 | +0.12(+0.43%) |
Nov 17, 2017 | 27.33 | 27.56 | 27.31 | 27.47 | 415,462 | +0.00(+0.00%) |
Nov 16, 2017 | 27.23 | 27.51 | 27.21 | 27.47 | 546,279 | +0.34(+1.26%) |
Nov 15, 2017 | 26.97 | 27.18 | 26.91 | 27.13 | 351,642 | -0.03(-0.10%) |
Nov 14, 2017 | 27.16 | 27.19 | 27.03 | 27.16 | 415,440 | -0.02(-0.08%) |
Nov 13, 2017 | 26.98 | 27.21 | 26.94 | 27.18 | 567,596 | +0.03(+0.13%) |
Nov 10, 2017 | 27.42 | 27.47 | 27.05 | 27.14 | 704,461 | -0.17(-0.64%) |
Nov 09, 2017 | 27.40 | 27.58 | 27.20 | 27.32 | 1,257,770 | +0.21(+0.77%) |
Nov 08, 2017 | 27.34 | 27.40 | 27.02 | 27.11 | 628,984 | -0.22(-0.82%) |
Nov 07, 2017 | 27.59 | 27.65 | 27.26 | 27.33 | 512,553 | -0.33(-1.19%) |
Nov 06, 2017 | 27.48 | 27.70 | 27.48 | 27.66 | 271,181 | +0.11(+0.41%) |
Nov 03, 2017 | 27.43 | 27.59 | 27.43 | 27.55 | 288,284 | +0.20(+0.71%) |
Nov 02, 2017 | 27.29 | 27.44 | 27.26 | 27.35 | 428,057 | +0.15(+0.54%) |
Nov 01, 2017 | 27.32 | 27.32 | 27.08 | 27.21 | 633,291 | +0.03(+0.10%) |
Oct 31, 2017 | 27.14 | 27.38 | 27.09 | 27.18 | 348,426 | -0.03(-0.13%) |
Oct 30, 2017 | 27.34 | 27.49 | 27.19 | 27.21 | 396,598 | -0.24(-0.89%) |
Oct 27, 2017 | 27.39 | 27.47 | 27.21 | 27.46 | 370,309 | +0.00(+0.00%) |
Oct 26, 2017 | 27.59 | 27.62 | 27.45 | 27.46 | 256,442 | -0.03(-0.13%) |
Oct 25, 2017 | 27.86 | 27.91 | 27.44 | 27.49 | 382,473 | -0.26(-0.93%) |
Oct 24, 2017 | 27.68 | 27.83 | 27.65 | 27.75 | 252,289 | +0.11(+0.40%) |
Oct 23, 2017 | 27.66 | 27.77 | 27.61 | 27.64 | 299,188 | -0.02(-0.08%) |
Oct 20, 2017 | 27.95 | 27.95 | 27.66 | 27.66 | 375,168 | -0.20(-0.73%) |
Oct 19, 2017 | 27.64 | 27.88 | 27.64 | 27.86 | 300,399 | +0.10(+0.38%) |
Oct 18, 2017 | 27.72 | 27.80 | 27.61 | 27.76 | 265,492 | +0.20(+0.73%) |
Oct 17, 2017 | 27.53 | 27.60 | 27.39 | 27.56 | 377,650 | +0.07(+0.25%) |
Oct 16, 2017 | 27.74 | 27.74 | 27.42 | 27.49 | 499,289 | -0.18(-0.66%) |
Oct 13, 2017 | 27.51 | 27.70 | 27.47 | 27.67 | 483,611 | +0.11(+0.41%) |
Oct 12, 2017 | 27.80 | 27.88 | 27.53 | 27.56 | 487,103 | -0.29(-1.05%) |
Oct 11, 2017 | 28.07 | 28.07 | 27.78 | 27.85 | 369,533 | -0.27(-0.97%) |
Oct 10, 2017 | 27.93 | 28.24 | 27.93 | 28.12 | 463,204 | +0.31(+1.10%) |
Oct 09, 2017 | 27.84 | 27.92 | 27.73 | 27.81 | 188,470 | +0.03(+0.10%) |
Oct 06, 2017 | 27.89 | 27.91 | 27.71 | 27.79 | 267,691 | -0.01(-0.05%) |
Oct 05, 2017 | 27.77 | 27.86 | 27.69 | 27.80 | 323,556 | -0.05(-0.18%) |
Oct 04, 2017 | 27.92 | 27.95 | 27.75 | 27.85 | 361,134 | -0.05(-0.18%) |
Oct 03, 2017 | 27.88 | 27.92 | 27.76 | 27.90 | 315,271 | +0.03(+0.10%) |
Oct 02, 2017 | 27.83 | 27.93 | 27.73 | 27.87 | 320,396 | +0.07(+0.25%) |
Sep 29, 2017 | 27.87 | 27.95 | 27.76 | 27.80 | 715,610 | -0.05(-0.18%) |
Sep 28, 2017 | 27.77 | 27.91 | 27.68 | 27.85 | 423,426 | +0.06(+0.23%) |
Sep 27, 2017 | 27.72 | 27.93 | 27.63 | 27.79 | 713,107 | +0.24(+0.89%) |
Sep 26, 2017 | 27.49 | 27.62 | 27.40 | 27.54 | 450,583 | +0.13(+0.46%) |
Sep 25, 2017 | 27.40 | 27.49 | 27.28 | 27.42 | 356,470 | -0.03(-0.13%) |
Sep 22, 2017 | 27.36 | 27.47 | 27.18 | 27.45 | 399,911 | +0.13(+0.46%) |
Sep 21, 2017 | 27.14 | 27.44 | 27.07 | 27.33 | 493,425 | +0.18(+0.67%) |
Sep 20, 2017 | 27.20 | 27.35 | 26.98 | 27.14 | 431,265 | -0.01(-0.03%) |
Sep 19, 2017 | 26.92 | 27.32 | 26.88 | 27.15 | 505,936 | +0.34(+1.25%) |
Sep 18, 2017 | 26.95 | 27.14 | 26.77 | 26.82 | 496,892 | -0.13(-0.49%) |
Sep 15, 2017 | 26.79 | 26.96 | 26.76 | 26.95 | 454,332 | +0.20(+0.76%) |
Sep 14, 2017 | 26.87 | 26.91 | 26.71 | 26.75 | 384,334 | -0.15(-0.57%) |
Sep 13, 2017 | 27.12 | 27.19 | 26.86 | 26.90 | 563,156 | -0.22(-0.82%) |
Sep 12, 2017 | 27.12 | 27.19 | 26.96 | 27.12 | 546,447 | +0.02(+0.08%) |
Sep 11, 2017 | 27.00 | 27.21 | 26.86 | 27.10 | 499,110 | +0.38(+1.44%) |
Sep 08, 2017 | 26.70 | 26.85 | 26.63 | 26.72 | 416,379 | +0.03(+0.10%) |
Sep 07, 2017 | 26.84 | 26.84 | 26.52 | 26.69 | 684,785 | -0.06(-0.21%) |
Sep 06, 2017 | 26.67 | 27.17 | 26.59 | 26.75 | 673,317 | +0.09(+0.34%) |
Sep 05, 2017 | 26.98 | 26.99 | 26.51 | 26.66 | 577,403 | -0.49(-1.80%) |