Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.91 | 27.91 | 27.91 | 0 | +0.10(+0.36%) | |
Dec 28, 2017 | 28.00 | 28.00 | 27.81 | 27.81 | 2,247 | -0.55(-1.94%) |
Dec 27, 2017 | 28.46 | 28.46 | 28.35 | 28.36 | 6,989 | -0.29(-1.01%) |
Dec 22, 2017 | 28.65 | 28.67 | 28.64 | 28.65 | 2,515 | +0.07(+0.24%) |
Dec 21, 2017 | 28.43 | 28.58 | 28.43 | 28.58 | 1,931 | +0.10(+0.35%) |
Dec 19, 2017 | 28.48 | 28.48 | 28.48 | 198 | -0.10(-0.35%) | |
Dec 18, 2017 | 28.51 | 28.62 | 28.51 | 28.58 | 2,702 | +0.17(+0.60%) |
Dec 15, 2017 | 28.14 | 28.46 | 28.12 | 28.41 | 8,139 | -0.26(-0.91%) |
Dec 14, 2017 | 28.63 | 28.67 | 28.63 | 28.67 | 30,644 | -0.09(-0.31%) |
Dec 13, 2017 | 28.61 | 28.85 | 28.61 | 28.76 | 3,157 | +0.58(+2.06%) |
Dec 12, 2017 | 28.21 | 28.21 | 28.18 | 28.18 | 1,638 | -0.33(-1.16%) |
Dec 11, 2017 | 28.43 | 28.51 | 28.43 | 28.51 | 5,460 | +0.23(+0.81%) |
Dec 08, 2017 | 28.20 | 28.30 | 28.18 | 28.28 | 3,947 | +0.51(+1.84%) |
Dec 07, 2017 | 27.68 | 27.80 | 27.68 | 27.77 | 1,240 | +0.06(+0.22%) |
Dec 06, 2017 | 28.06 | 28.06 | 27.33 | 27.71 | 9,808 | -0.52(-1.84%) |
Dec 05, 2017 | 28.04 | 28.28 | 28.04 | 28.23 | 1,431 | +0.12(+0.43%) |
Dec 04, 2017 | 28.30 | 28.35 | 28.10 | 28.11 | 11,250 | +0.07(+0.25%) |
Dec 01, 2017 | 28.30 | 28.30 | 27.97 | 28.04 | 11,583 | -0.71(-2.47%) |
Nov 30, 2017 | 28.80 | 28.87 | 28.73 | 28.75 | 65,629 | -0.18(-0.62%) |
Nov 29, 2017 | 29.10 | 29.10 | 28.82 | 28.93 | 4,644 | -0.48(-1.63%) |
Nov 28, 2017 | 29.17 | 29.41 | 29.16 | 29.41 | 6,740 | +0.34(+1.17%) |
Nov 27, 2017 | 29.10 | 29.10 | 29.00 | 29.07 | 2,860 | -0.38(-1.29%) |
Nov 24, 2017 | 29.46 | 29.46 | 29.38 | 29.45 | 8,942 | -0.11(-0.37%) |
Nov 23, 2017 | 29.44 | 29.61 | 29.43 | 29.56 | 14,455 | -0.04(-0.14%) |
Nov 22, 2017 | 29.71 | 29.71 | 29.59 | 29.60 | 6,637 | -0.13(-0.44%) |
Nov 21, 2017 | 29.65 | 29.76 | 29.65 | 29.73 | 10,018 | +0.70(+2.41%) |
Nov 20, 2017 | 28.78 | 29.06 | 28.78 | 29.03 | 3,125 | +0.43(+1.50%) |
Nov 17, 2017 | 28.78 | 28.78 | 28.60 | 28.60 | 2,941 | -0.15(-0.52%) |
Nov 16, 2017 | 28.67 | 28.78 | 28.67 | 28.75 | 4,572 | +0.54(+1.91%) |
Nov 15, 2017 | 28.37 | 28.37 | 28.21 | 28.21 | 1,901 | -0.22(-0.77%) |
Nov 14, 2017 | 28.63 | 28.63 | 28.43 | 28.43 | 1,244 | -0.37(-1.28%) |
Nov 13, 2017 | 28.77 | 28.84 | 28.77 | 28.80 | 1,536 | +0.04(+0.14%) |
Nov 10, 2017 | 28.76 | 28.76 | 28.73 | 28.76 | 2,302 | +0.13(+0.45%) |
Nov 09, 2017 | 28.72 | 28.75 | 28.45 | 28.63 | 4,683 | -0.06(-0.21%) |
Nov 08, 2017 | 28.70 | 28.72 | 28.67 | 28.69 | 6,057 | -0.13(-0.45%) |
Nov 07, 2017 | 28.87 | 28.90 | 28.82 | 28.82 | 5,105 | +0.33(+1.16%) |
Nov 06, 2017 | 28.51 | 28.55 | 28.49 | 28.49 | 3,244 | -0.01(-0.04%) |
Nov 03, 2017 | 28.50 | 28.57 | 28.38 | 28.50 | 2,544 | -0.15(-0.52%) |
Nov 02, 2017 | 28.69 | 28.69 | 28.65 | 28.65 | 2,320 | -0.02(-0.07%) |
Nov 01, 2017 | 28.84 | 28.84 | 28.67 | 28.67 | 9,278 | +0.16(+0.56%) |
Oct 31, 2017 | 28.51 | 28.54 | 28.50 | 28.51 | 2,725 | +0.21(+0.74%) |
Oct 30, 2017 | 28.36 | 28.43 | 28.26 | 28.30 | 10,013 | -0.43(-1.50%) |
Oct 27, 2017 | 28.75 | 28.81 | 28.68 | 28.73 | 39,535 | +0.39(+1.38%) |
Oct 26, 2017 | 28.36 | 28.44 | 28.33 | 28.34 | 13,216 | +0.16(+0.57%) |
Oct 25, 2017 | 28.10 | 28.21 | 27.99 | 28.18 | 15,522 | +0.25(+0.90%) |
Oct 24, 2017 | 27.83 | 28.03 | 27.83 | 27.93 | 2,924 | +0.11(+0.40%) |
Oct 23, 2017 | 27.98 | 27.98 | 27.82 | 27.82 | 4,477 | -0.23(-0.82%) |
Oct 20, 2017 | 27.99 | 28.05 | 27.99 | 28.05 | 2,207 | +0.61(+2.22%) |
Oct 19, 2017 | 27.45 | 27.45 | 27.31 | 27.44 | 3,134 | -0.52(-1.86%) |
Oct 18, 2017 | 28.02 | 28.02 | 27.93 | 27.96 | 1,720 | +0.13(+0.47%) |
Oct 17, 2017 | 27.93 | 27.93 | 27.83 | 27.83 | 8,007 | -0.13(-0.46%) |
Oct 16, 2017 | 27.98 | 28.03 | 27.96 | 27.96 | 3,203 | +0.15(+0.54%) |
Oct 13, 2017 | 27.82 | 27.90 | 27.81 | 27.81 | 3,872 | +0.28(+1.02%) |
Oct 12, 2017 | 27.57 | 27.57 | 27.53 | 27.53 | 705 | -0.02(-0.07%) |
Oct 11, 2017 | 27.50 | 27.58 | 27.50 | 27.55 | 1,835 | -0.20(-0.72%) |
Oct 10, 2017 | 27.67 | 27.76 | 27.65 | 27.75 | 2,935 | +0.05(+0.18%) |
Oct 06, 2017 | 27.77 | 27.77 | 27.70 | 27.70 | 3,019 | -0.43(-1.53%) |
Oct 05, 2017 | 27.64 | 28.13 | 27.64 | 28.13 | 3,082 | +0.66(+2.40%) |
Oct 04, 2017 | 27.44 | 27.53 | 27.44 | 27.47 | 4,361 | +0.10(+0.37%) |
Oct 03, 2017 | 26.99 | 27.37 | 26.99 | 27.37 | 9,808 | +0.72(+2.70%) |