Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.99 | 26.99 | 26.99 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 27.00 | 27.00 | 26.96 | 26.98 | 3,476 | +0.04(+0.15%) |
Dec 27, 2017 | 26.99 | 27.02 | 26.94 | 26.94 | 3,812 | +0.04(+0.16%) |
Dec 26, 2017 | 26.93 | 26.95 | 26.90 | 26.90 | 6,220 | +0.05(+0.17%) |
Dec 22, 2017 | 26.80 | 26.86 | 26.80 | 26.86 | 1,882 | -0.04(-0.14%) |
Dec 21, 2017 | 26.91 | 26.93 | 26.88 | 26.89 | 3,490 | +0.04(+0.16%) |
Dec 20, 2017 | 26.91 | 27.00 | 26.83 | 26.85 | 16,080 | -0.01(-0.04%) |
Dec 19, 2017 | 26.84 | 26.90 | 26.84 | 26.86 | 2,615 | +0.04(+0.16%) |
Dec 18, 2017 | 26.83 | 26.87 | 26.78 | 26.82 | 7,677 | +0.12(+0.45%) |
Dec 15, 2017 | 26.52 | 26.70 | 26.52 | 26.70 | 10,285 | +0.21(+0.77%) |
Dec 14, 2017 | 26.60 | 26.61 | 26.49 | 26.49 | 3,964 | -0.15(-0.57%) |
Dec 13, 2017 | 26.65 | 26.71 | 26.60 | 26.64 | 6,271 | -0.01(-0.04%) |
Dec 12, 2017 | 26.61 | 26.66 | 26.60 | 26.65 | 4,201 | +0.08(+0.31%) |
Dec 11, 2017 | 26.59 | 26.62 | 26.55 | 26.57 | 4,337 | -0.04(-0.16%) |
Dec 08, 2017 | 26.35 | 26.61 | 26.35 | 26.61 | 4,241 | +0.24(+0.92%) |
Dec 07, 2017 | 26.35 | 26.41 | 26.35 | 26.37 | 5,113 | +0.02(+0.08%) |
Dec 06, 2017 | 26.32 | 26.37 | 26.30 | 26.35 | 5,178 | -0.02(-0.09%) |
Dec 05, 2017 | 26.47 | 26.47 | 26.38 | 26.38 | 4,276 | -0.21(-0.79%) |
Dec 04, 2017 | 26.67 | 26.55 | 26.59 | 4,506 | +0.30(+1.14%) | |
Dec 01, 2017 | 26.24 | 26.29 | 26.03 | 26.29 | 4,440 | +0.00(+0.00%) |
Nov 30, 2017 | 26.15 | 26.37 | 26.12 | 26.29 | 2,866 | +0.23(+0.89%) |
Nov 29, 2017 | 26.08 | 26.11 | 26.05 | 26.05 | 4,795 | +0.10(+0.40%) |
Nov 28, 2017 | 25.79 | 25.95 | 25.79 | 25.95 | 4,074 | +0.24(+0.94%) |
Nov 27, 2017 | 25.67 | 25.71 | 25.66 | 25.71 | 4,360 | +0.05(+0.19%) |
Nov 24, 2017 | 25.51 | 25.68 | 25.51 | 25.66 | 8,463 | +0.06(+0.22%) |
Nov 22, 2017 | 25.62 | 25.62 | 25.58 | 25.60 | 4,385 | -0.07(-0.26%) |
Nov 21, 2017 | 25.52 | 25.68 | 25.52 | 25.67 | 6,675 | +0.14(+0.55%) |
Nov 20, 2017 | 25.48 | 25.59 | 25.48 | 25.53 | 7,927 | +0.11(+0.44%) |
Nov 17, 2017 | 25.40 | 25.46 | 25.40 | 25.42 | 6,449 | -0.03(-0.12%) |
Nov 16, 2017 | 25.35 | 25.47 | 25.30 | 25.45 | 10,924 | +0.18(+0.73%) |
Nov 15, 2017 | 25.33 | 25.33 | 25.25 | 25.27 | 5,342 | -0.15(-0.58%) |
Nov 14, 2017 | 25.26 | 25.41 | 25.26 | 25.41 | 4,969 | +0.06(+0.23%) |
Nov 13, 2017 | 25.26 | 25.40 | 25.26 | 25.35 | 2,941 | +0.08(+0.33%) |
Nov 10, 2017 | 25.21 | 25.28 | 25.21 | 25.27 | 5,815 | +0.02(+0.09%) |
Nov 09, 2017 | 25.34 | 25.34 | 25.20 | 25.25 | 5,282 | -0.24(-0.94%) |
Nov 08, 2017 | 25.40 | 25.49 | 25.39 | 25.49 | 5,236 | +0.08(+0.30%) |
Nov 07, 2017 | 25.55 | 25.55 | 25.40 | 25.41 | 8,835 | -0.08(-0.31%) |
Nov 06, 2017 | 25.52 | 25.54 | 25.49 | 25.49 | 3,718 | +0.00(+0.02%) |
Nov 03, 2017 | 25.48 | 25.52 | 25.48 | 25.49 | 11,029 | +0.01(+0.03%) |
Nov 02, 2017 | 25.38 | 25.48 | 25.38 | 25.48 | 5,229 | +0.09(+0.37%) |
Nov 01, 2017 | 25.48 | 25.48 | 25.36 | 25.38 | 6,555 | -0.01(-0.03%) |
Oct 31, 2017 | 25.35 | 25.45 | 25.35 | 25.39 | 6,135 | +0.01(+0.04%) |
Oct 30, 2017 | 25.41 | 25.47 | 25.35 | 25.38 | 3,903 | -0.15(-0.58%) |
Oct 27, 2017 | 25.48 | 25.55 | 25.48 | 25.53 | 3,967 | +0.16(+0.63%) |
Oct 26, 2017 | 25.32 | 25.37 | 25.31 | 25.37 | 4,355 | +0.15(+0.59%) |
Oct 25, 2017 | 25.33 | 25.33 | 25.13 | 25.22 | 6,867 | -0.20(-0.79%) |
Oct 24, 2017 | 25.41 | 25.42 | 25.40 | 25.42 | 2,646 | -0.06(-0.24%) |
Oct 23, 2017 | 25.46 | 25.49 | 25.46 | 25.49 | 3,581 | +0.08(+0.31%) |
Oct 20, 2017 | 25.35 | 25.41 | 25.35 | 25.41 | 7,696 | +0.18(+0.70%) |
Oct 19, 2017 | 25.08 | 25.26 | 25.08 | 25.23 | 3,292 | -0.07(-0.28%) |
Oct 18, 2017 | 25.23 | 25.31 | 25.23 | 25.30 | 6,701 | +0.02(+0.07%) |
Oct 17, 2017 | 25.32 | 25.32 | 25.25 | 25.28 | 9,210 | -0.09(-0.37%) |
Oct 16, 2017 | 25.32 | 25.37 | 25.29 | 25.37 | 7,044 | +0.06(+0.23%) |
Oct 13, 2017 | 25.34 | 25.36 | 25.31 | 25.31 | 13,140 | -0.03(-0.12%) |
Oct 12, 2017 | 25.27 | 25.34 | 25.27 | 25.34 | 8,785 | +0.09(+0.35%) |
Oct 11, 2017 | 25.21 | 25.28 | 25.21 | 25.26 | 8,647 | +0.03(+0.11%) |
Oct 10, 2017 | 25.21 | 25.23 | 25.19 | 25.23 | 7,045 | -0.01(-0.06%) |
Oct 09, 2017 | 25.27 | 25.29 | 25.21 | 25.24 | 6,810 | +0.00(+0.02%) |
Oct 06, 2017 | 25.26 | 25.30 | 25.22 | 25.24 | 3,851 | -0.03(-0.11%) |
Oct 05, 2017 | 25.19 | 25.29 | 25.19 | 25.26 | 7,670 | +0.10(+0.40%) |
Oct 04, 2017 | 25.18 | 25.21 | 25.15 | 25.16 | 7,357 | +0.03(+0.13%) |
Oct 03, 2017 | 25.11 | 25.14 | 25.08 | 25.13 | 8,770 | +0.09(+0.37%) |