Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.35 | 26.35 | 26.35 | 0 | -0.48(-1.77%) | |
Dec 28, 2017 | 27.16 | 27.28 | 26.62 | 26.83 | 35,283 | -0.21(-0.77%) |
Dec 27, 2017 | 27.78 | 28.11 | 26.91 | 27.04 | 32,755 | -0.72(-2.61%) |
Dec 26, 2017 | 27.48 | 28.08 | 27.47 | 27.76 | 53,919 | +0.36(+1.30%) |
Dec 22, 2017 | 27.60 | 27.77 | 27.14 | 27.41 | 20,833 | -0.16(-0.58%) |
Dec 21, 2017 | 26.96 | 27.77 | 26.12 | 27.56 | 69,736 | +0.78(+2.93%) |
Dec 20, 2017 | 26.81 | 27.14 | 26.10 | 26.78 | 9,198 | +0.18(+0.67%) |
Dec 19, 2017 | 27.28 | 27.52 | 26.35 | 26.60 | 34,142 | -0.67(-2.47%) |
Dec 18, 2017 | 26.78 | 27.28 | 26.78 | 27.28 | 22,661 | +0.75(+2.84%) |
Dec 15, 2017 | 26.06 | 26.84 | 26.06 | 26.52 | 57,480 | +0.47(+1.79%) |
Dec 14, 2017 | 26.06 | 27.16 | 26.06 | 26.06 | 22,610 | -0.08(-0.30%) |
Dec 13, 2017 | 25.79 | 26.76 | 25.79 | 26.14 | 34,504 | +0.34(+1.31%) |
Dec 12, 2017 | 26.09 | 26.31 | 25.79 | 25.80 | 19,259 | -0.27(-1.03%) |
Dec 11, 2017 | 26.19 | 26.43 | 25.89 | 26.07 | 22,564 | -0.13(-0.49%) |
Dec 08, 2017 | 26.48 | 26.78 | 25.93 | 26.20 | 20,378 | -0.28(-1.05%) |
Dec 07, 2017 | 26.56 | 26.74 | 26.17 | 26.47 | 30,289 | -0.13(-0.48%) |
Dec 06, 2017 | 26.78 | 26.87 | 26.36 | 26.60 | 21,040 | -0.28(-1.03%) |
Dec 05, 2017 | 27.06 | 27.28 | 26.63 | 26.88 | 35,408 | -0.17(-0.62%) |
Dec 04, 2017 | 27.62 | 27.62 | 26.82 | 27.05 | 38,261 | -0.13(-0.47%) |
Dec 01, 2017 | 27.44 | 27.74 | 26.48 | 27.18 | 60,282 | -0.69(-2.49%) |
Nov 30, 2017 | 28.54 | 28.63 | 27.38 | 27.87 | 39,136 | -0.61(-2.12%) |
Nov 29, 2017 | 27.87 | 28.74 | 27.87 | 28.48 | 42,017 | +0.26(+0.91%) |
Nov 28, 2017 | 27.52 | 28.31 | 27.47 | 28.22 | 30,347 | +0.74(+2.71%) |
Nov 27, 2017 | 27.78 | 27.87 | 27.45 | 27.48 | 40,474 | -0.16(-0.57%) |
Nov 24, 2017 | 28.14 | 28.14 | 27.48 | 27.63 | 22,412 | -0.17(-0.61%) |
Nov 22, 2017 | 28.07 | 29.11 | 27.72 | 27.80 | 74,188 | -0.11(-0.39%) |
Nov 21, 2017 | 26.78 | 28.08 | 26.78 | 27.91 | 51,981 | +1.48(+5.59%) |
Nov 20, 2017 | 24.99 | 26.48 | 24.99 | 26.43 | 97,077 | +1.64(+6.60%) |
Nov 17, 2017 | 24.69 | 25.30 | 24.69 | 24.80 | 23,239 | +0.11(+0.44%) |
Nov 16, 2017 | 24.57 | 25.31 | 24.50 | 24.69 | 45,733 | +0.24(+0.97%) |
Nov 15, 2017 | 25.01 | 25.51 | 24.30 | 24.45 | 47,788 | -0.95(-3.75%) |
Nov 14, 2017 | 24.80 | 25.59 | 24.78 | 25.40 | 57,790 | +0.62(+2.52%) |
Nov 13, 2017 | 24.83 | 25.36 | 24.67 | 24.78 | 89,595 | -0.02(-0.08%) |
Nov 10, 2017 | 24.69 | 24.94 | 24.56 | 24.80 | 16,188 | +0.25(+1.01%) |
Nov 09, 2017 | 24.95 | 25.09 | 24.19 | 24.55 | 43,157 | -0.53(-2.10%) |
Nov 08, 2017 | 24.90 | 25.46 | 24.40 | 25.07 | 37,457 | +0.27(+1.08%) |
Nov 07, 2017 | 25.73 | 25.73 | 24.45 | 24.81 | 68,750 | -0.48(-1.88%) |
Nov 06, 2017 | 23.82 | 25.55 | 23.78 | 25.28 | 182,848 | +2.78(+12.34%) |
Nov 03, 2017 | 23.13 | 23.20 | 22.33 | 22.51 | 43,930 | -0.60(-2.58%) |
Nov 02, 2017 | 22.28 | 23.14 | 21.98 | 23.10 | 19,474 | +1.03(+4.67%) |
Nov 01, 2017 | 21.48 | 22.64 | 21.22 | 22.07 | 44,155 | +0.89(+4.22%) |
Oct 31, 2017 | 21.51 | 22.15 | 21.05 | 21.18 | 39,737 | -0.22(-1.02%) |
Oct 30, 2017 | 22.61 | 22.77 | 21.32 | 21.39 | 37,264 | -1.06(-4.73%) |
Oct 27, 2017 | 23.10 | 23.18 | 22.07 | 22.46 | 20,348 | +0.19(+0.85%) |
Oct 26, 2017 | 21.87 | 22.29 | 21.82 | 22.27 | 16,251 | +0.44(+2.00%) |
Oct 25, 2017 | 22.15 | 22.22 | 21.21 | 21.83 | 40,259 | -0.25(-1.12%) |
Oct 24, 2017 | 22.10 | 22.48 | 22.04 | 22.08 | 21,517 | -0.04(-0.18%) |
Oct 23, 2017 | 23.21 | 23.24 | 21.57 | 22.12 | 21,918 | -0.83(-3.63%) |
Oct 20, 2017 | 22.42 | 23.59 | 22.35 | 22.95 | 69,577 | +0.62(+2.80%) |
Oct 19, 2017 | 21.63 | 22.50 | 21.35 | 22.33 | 43,751 | +0.48(+2.18%) |
Oct 18, 2017 | 20.86 | 22.07 | 20.82 | 21.85 | 45,441 | +0.72(+3.43%) |
Oct 17, 2017 | 21.54 | 21.72 | 21.07 | 21.13 | 32,887 | -0.61(-2.78%) |
Oct 16, 2017 | 20.32 | 21.82 | 20.32 | 21.73 | 165,622 | +1.40(+6.88%) |
Oct 13, 2017 | 20.17 | 20.56 | 20.02 | 20.33 | 57,317 | +0.34(+1.69%) |
Oct 12, 2017 | 19.43 | 20.16 | 19.35 | 20.00 | 35,000 | +0.69(+3.60%) |
Oct 11, 2017 | 19.00 | 19.41 | 18.45 | 19.30 | 40,338 | +0.06(+0.31%) |
Oct 10, 2017 | 19.19 | 19.26 | 18.87 | 19.24 | 13,842 | +0.12(+0.62%) |
Oct 09, 2017 | 19.02 | 19.28 | 18.93 | 19.12 | 10,726 | +0.19(+1.00%) |
Oct 06, 2017 | 19.16 | 19.39 | 18.83 | 18.93 | 19,891 | -0.27(-1.40%) |
Oct 05, 2017 | 19.16 | 19.52 | 19.01 | 19.20 | 20,576 | +0.05(+0.26%) |
Oct 04, 2017 | 19.51 | 19.51 | 18.95 | 19.15 | 13,240 | -0.37(-1.88%) |
Oct 03, 2017 | 19.04 | 19.58 | 18.95 | 19.52 | 21,526 | +0.58(+3.04%) |