Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.00 | 27.00 | 27.00 | 0 | +0.05(+0.19%) | |
Dec 28, 2017 | 26.75 | 27.05 | 26.20 | 26.95 | 117,877 | +0.20(+0.75%) |
Dec 27, 2017 | 26.80 | 26.90 | 26.50 | 26.75 | 144,589 | -0.10(-0.37%) |
Dec 26, 2017 | 26.80 | 27.00 | 26.50 | 26.85 | 70,072 | +0.00(+0.00%) |
Dec 22, 2017 | 27.00 | 27.35 | 26.75 | 26.85 | 59,164 | -0.20(-0.74%) |
Dec 21, 2017 | 27.15 | 27.30 | 26.65 | 27.05 | 91,775 | +0.05(+0.19%) |
Dec 20, 2017 | 27.05 | 27.05 | 26.50 | 27.00 | 107,515 | +0.00(+0.00%) |
Dec 19, 2017 | 27.45 | 27.52 | 26.80 | 27.00 | 178,663 | -0.35(-1.28%) |
Dec 18, 2017 | 27.30 | 27.95 | 27.20 | 27.35 | 254,162 | +0.25(+0.92%) |
Dec 15, 2017 | 26.65 | 27.30 | 26.41 | 27.10 | 182,362 | +0.40(+1.50%) |
Dec 14, 2017 | 26.55 | 27.30 | 26.45 | 26.70 | 145,642 | +0.20(+0.75%) |
Dec 13, 2017 | 26.85 | 27.25 | 26.20 | 26.50 | 174,769 | -0.35(-1.30%) |
Dec 12, 2017 | 27.30 | 27.35 | 26.55 | 26.85 | 261,938 | -0.40(-1.47%) |
Dec 11, 2017 | 26.90 | 27.40 | 26.75 | 27.25 | 254,131 | +0.35(+1.30%) |
Dec 08, 2017 | 27.00 | 27.00 | 26.60 | 26.90 | 144,336 | +0.15(+0.56%) |
Dec 07, 2017 | 25.90 | 26.80 | 25.55 | 26.75 | 153,103 | +0.70(+2.69%) |
Dec 06, 2017 | 25.15 | 26.15 | 24.95 | 26.05 | 200,501 | +0.75(+2.96%) |
Dec 05, 2017 | 25.25 | 26.20 | 24.90 | 25.30 | 170,197 | +0.15(+0.60%) |
Dec 04, 2017 | 27.05 | 27.27 | 24.50 | 25.15 | 259,292 | -1.60(-5.98%) |
Dec 01, 2017 | 26.95 | 27.20 | 26.25 | 26.75 | 148,568 | -0.35(-1.29%) |
Nov 30, 2017 | 26.60 | 27.25 | 26.55 | 27.10 | 114,146 | +0.45(+1.69%) |
Nov 29, 2017 | 26.60 | 27.05 | 26.25 | 26.65 | 123,415 | -0.05(-0.19%) |
Nov 28, 2017 | 26.60 | 27.00 | 26.27 | 26.70 | 135,140 | +0.15(+0.56%) |
Nov 27, 2017 | 26.70 | 26.95 | 26.25 | 26.55 | 85,335 | -0.15(-0.56%) |
Nov 24, 2017 | 26.75 | 26.91 | 26.35 | 26.70 | 55,108 | +0.00(+0.00%) |
Nov 22, 2017 | 26.70 | 27.10 | 26.50 | 26.70 | 97,212 | +0.10(+0.38%) |
Nov 21, 2017 | 26.30 | 26.80 | 26.12 | 26.60 | 100,182 | +0.55(+2.11%) |
Nov 20, 2017 | 26.55 | 26.65 | 25.80 | 26.05 | 141,766 | -0.50(-1.88%) |
Nov 17, 2017 | 25.85 | 26.70 | 25.85 | 26.55 | 106,156 | +0.80(+3.11%) |
Nov 16, 2017 | 25.25 | 26.30 | 25.25 | 25.75 | 121,252 | +0.60(+2.39%) |
Nov 15, 2017 | 25.25 | 25.60 | 25.00 | 25.15 | 90,258 | -0.35(-1.37%) |
Nov 14, 2017 | 25.60 | 26.05 | 25.40 | 25.50 | 148,928 | -0.15(-0.58%) |
Nov 13, 2017 | 25.75 | 25.80 | 25.40 | 25.65 | 142,581 | -0.20(-0.77%) |
Nov 10, 2017 | 25.20 | 25.90 | 25.00 | 25.85 | 176,528 | +0.50(+1.97%) |
Nov 09, 2017 | 26.20 | 26.80 | 24.75 | 25.35 | 254,783 | -1.10(-4.16%) |
Nov 08, 2017 | 25.75 | 26.90 | 25.50 | 26.45 | 221,269 | +0.55(+2.12%) |
Nov 07, 2017 | 25.75 | 27.30 | 25.15 | 25.90 | 465,780 | +0.88(+3.50%) |
Nov 06, 2017 | 25.25 | 25.55 | 24.95 | 25.02 | 270,353 | -0.20(-0.79%) |
Nov 03, 2017 | 22.95 | 25.95 | 22.30 | 25.23 | 682,692 | -0.92(-3.54%) |
Nov 02, 2017 | 26.30 | 26.30 | 25.50 | 26.15 | 265,739 | -0.15(-0.57%) |
Nov 01, 2017 | 27.55 | 28.00 | 26.25 | 26.30 | 192,397 | -1.10(-4.01%) |
Oct 31, 2017 | 27.25 | 27.70 | 26.80 | 27.40 | 220,267 | +0.20(+0.74%) |
Oct 30, 2017 | 27.45 | 28.20 | 26.95 | 27.20 | 169,128 | -0.35(-1.27%) |
Oct 27, 2017 | 27.75 | 28.10 | 27.20 | 27.55 | 198,405 | -0.15(-0.54%) |
Oct 26, 2017 | 28.25 | 28.25 | 27.25 | 27.70 | 197,673 | -0.35(-1.25%) |
Oct 25, 2017 | 28.65 | 28.75 | 27.75 | 28.05 | 144,750 | -0.65(-2.26%) |
Oct 24, 2017 | 29.40 | 29.40 | 28.65 | 28.70 | 140,199 | -0.55(-1.88%) |
Oct 23, 2017 | 29.95 | 30.00 | 29.15 | 29.25 | 177,481 | -0.75(-2.50%) |
Oct 20, 2017 | 30.35 | 30.45 | 29.75 | 30.00 | 174,318 | +0.05(+0.17%) |
Oct 19, 2017 | 30.05 | 30.35 | 29.45 | 29.95 | 359,882 | -0.40(-1.32%) |
Oct 18, 2017 | 30.50 | 30.70 | 30.30 | 30.35 | 96,621 | -0.10(-0.33%) |
Oct 17, 2017 | 30.98 | 31.10 | 30.45 | 30.45 | 153,543 | -0.55(-1.77%) |
Oct 16, 2017 | 31.65 | 31.70 | 30.30 | 31.00 | 127,562 | -0.65(-2.05%) |
Oct 13, 2017 | 30.90 | 31.80 | 30.85 | 31.65 | 148,391 | +0.75(+2.43%) |
Oct 12, 2017 | 30.45 | 30.95 | 30.00 | 30.90 | 178,995 | +0.45(+1.48%) |
Oct 11, 2017 | 31.45 | 31.50 | 30.40 | 30.45 | 255,142 | -0.95(-3.03%) |
Oct 10, 2017 | 31.85 | 32.10 | 31.40 | 31.40 | 121,170 | -0.15(-0.48%) |
Oct 09, 2017 | 32.50 | 32.85 | 31.55 | 31.55 | 151,767 | -1.00(-3.07%) |
Oct 06, 2017 | 32.00 | 32.55 | 31.60 | 32.55 | 154,560 | +0.50(+1.56%) |
Oct 05, 2017 | 32.40 | 32.65 | 31.68 | 32.05 | 144,287 | -0.18(-0.54%) |
Oct 04, 2017 | 30.25 | 32.90 | 30.15 | 32.23 | 274,820 | +1.88(+6.18%) |
Oct 03, 2017 | 33.75 | 33.75 | 30.10 | 30.35 | 327,187 | -3.40(-10.07%) |