Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.50 | 27.50 | 27.50 | 0 | -0.25(-0.90%) | |
Dec 28, 2017 | 27.75 | 27.80 | 27.55 | 27.75 | 170,117 | +0.10(+0.36%) |
Dec 27, 2017 | 27.95 | 28.00 | 27.55 | 27.65 | 130,128 | -0.40(-1.43%) |
Dec 26, 2017 | 28.25 | 28.25 | 27.70 | 28.05 | 131,650 | -0.10(-0.36%) |
Dec 22, 2017 | 28.65 | 28.85 | 27.90 | 28.15 | 92,051 | -0.65(-2.26%) |
Dec 21, 2017 | 28.70 | 28.85 | 28.55 | 28.80 | 123,191 | +0.20(+0.70%) |
Dec 20, 2017 | 28.60 | 28.95 | 28.30 | 28.60 | 130,223 | +0.15(+0.53%) |
Dec 19, 2017 | 28.75 | 28.95 | 28.45 | 28.45 | 243,051 | -0.40(-1.39%) |
Dec 18, 2017 | 28.75 | 29.40 | 28.60 | 28.85 | 198,959 | +0.20(+0.70%) |
Dec 15, 2017 | 27.95 | 28.80 | 27.45 | 28.65 | 698,489 | +0.75(+2.69%) |
Dec 14, 2017 | 27.65 | 28.35 | 27.45 | 27.90 | 333,200 | +0.30(+1.09%) |
Dec 13, 2017 | 27.70 | 28.30 | 27.55 | 27.60 | 242,657 | -0.05(-0.18%) |
Dec 12, 2017 | 27.80 | 28.05 | 27.55 | 27.65 | 312,539 | -0.25(-0.90%) |
Dec 11, 2017 | 27.75 | 27.90 | 27.40 | 27.90 | 210,749 | +0.10(+0.36%) |
Dec 08, 2017 | 27.60 | 28.00 | 27.45 | 27.80 | 300,761 | +0.00(+0.00%) |
Dec 07, 2017 | 27.25 | 27.62 | 27.10 | 217,881 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.25 | 27.80 | 27.20 | 27.30 | 150,558 | +0.10(+0.37%) |
Dec 05, 2017 | 27.85 | 27.90 | 27.18 | 27.20 | 290,938 | -0.60(-2.16%) |
Dec 04, 2017 | 28.40 | 28.55 | 27.75 | 27.80 | 171,337 | -0.40(-1.42%) |
Dec 01, 2017 | 28.50 | 28.50 | 27.35 | 28.20 | 199,596 | -0.25(-0.88%) |
Nov 30, 2017 | 29.30 | 29.30 | 28.38 | 28.45 | 324,648 | -0.60(-2.07%) |
Nov 29, 2017 | 28.90 | 29.50 | 28.75 | 29.05 | 171,513 | +0.20(+0.69%) |
Nov 28, 2017 | 28.55 | 28.95 | 28.45 | 28.85 | 303,514 | +0.30(+1.05%) |
Nov 27, 2017 | 28.55 | 29.05 | 28.48 | 28.55 | 142,432 | -0.10(-0.35%) |
Nov 24, 2017 | 28.50 | 28.70 | 28.25 | 28.65 | 108,666 | +0.20(+0.70%) |
Nov 22, 2017 | 29.30 | 29.30 | 28.40 | 28.45 | 192,333 | -0.85(-2.90%) |
Nov 21, 2017 | 28.90 | 29.45 | 28.85 | 29.30 | 341,738 | +0.55(+1.91%) |
Nov 20, 2017 | 28.50 | 28.85 | 28.15 | 28.75 | 197,020 | +0.35(+1.23%) |
Nov 17, 2017 | 27.90 | 28.75 | 27.85 | 28.40 | 245,956 | +0.30(+1.07%) |
Nov 16, 2017 | 27.60 | 28.20 | 27.45 | 28.10 | 270,103 | +0.60(+2.18%) |
Nov 15, 2017 | 27.65 | 27.88 | 27.35 | 27.50 | 563,604 | -0.50(-1.79%) |
Nov 14, 2017 | 28.20 | 28.30 | 27.85 | 28.00 | 499,574 | -0.40(-1.41%) |
Nov 13, 2017 | 28.20 | 28.50 | 27.85 | 28.40 | 597,127 | +0.10(+0.35%) |
Nov 10, 2017 | 28.25 | 28.70 | 28.10 | 28.30 | 277,490 | -0.05(-0.18%) |
Nov 09, 2017 | 27.70 | 28.50 | 27.60 | 28.35 | 436,308 | +0.45(+1.61%) |
Nov 08, 2017 | 27.20 | 28.10 | 26.95 | 27.90 | 308,411 | +0.60(+2.20%) |
Nov 07, 2017 | 27.40 | 27.65 | 27.00 | 27.30 | 331,012 | -0.15(-0.55%) |
Nov 06, 2017 | 26.75 | 27.70 | 26.45 | 27.45 | 356,629 | +0.60(+2.23%) |
Nov 03, 2017 | 26.45 | 27.00 | 26.10 | 26.85 | 306,685 | +0.35(+1.32%) |
Nov 02, 2017 | 25.90 | 27.15 | 25.85 | 26.50 | 457,247 | +0.45(+1.73%) |
Nov 01, 2017 | 27.40 | 27.40 | 25.50 | 26.05 | 392,050 | -1.05(-3.87%) |
Oct 31, 2017 | 24.35 | 27.45 | 24.35 | 27.10 | 789,320 | +3.35(+14.11%) |
Oct 30, 2017 | 24.35 | 24.55 | 23.25 | 23.75 | 228,910 | -0.70(-2.86%) |
Oct 27, 2017 | 24.20 | 24.55 | 23.85 | 24.45 | 182,213 | +0.15(+0.62%) |
Oct 26, 2017 | 24.00 | 24.32 | 23.80 | 24.30 | 177,790 | +0.25(+1.04%) |
Oct 25, 2017 | 23.85 | 24.15 | 23.65 | 24.05 | 119,789 | +0.20(+0.84%) |
Oct 24, 2017 | 23.75 | 23.95 | 23.65 | 23.85 | 140,637 | +0.10(+0.42%) |
Oct 23, 2017 | 23.90 | 24.15 | 23.70 | 23.75 | 279,660 | -0.15(-0.63%) |
Oct 20, 2017 | 23.55 | 24.15 | 23.50 | 23.90 | 166,019 | +0.60(+2.58%) |
Oct 19, 2017 | 23.40 | 23.40 | 23.05 | 23.30 | 157,114 | -0.15(-0.64%) |
Oct 18, 2017 | 23.40 | 23.60 | 23.20 | 23.45 | 133,995 | +0.20(+0.86%) |
Oct 17, 2017 | 23.40 | 23.50 | 23.15 | 23.25 | 132,053 | -0.10(-0.43%) |
Oct 16, 2017 | 23.60 | 23.85 | 23.20 | 23.35 | 213,854 | -0.30(-1.27%) |
Oct 13, 2017 | 23.85 | 23.85 | 23.45 | 23.65 | 184,792 | -0.10(-0.42%) |
Oct 12, 2017 | 23.70 | 24.00 | 23.60 | 23.75 | 271,955 | +0.10(+0.42%) |
Oct 11, 2017 | 23.60 | 23.75 | 23.30 | 23.65 | 345,800 | +0.20(+0.85%) |
Oct 10, 2017 | 23.60 | 23.75 | 23.45 | 23.45 | 275,107 | +0.05(+0.21%) |
Oct 09, 2017 | 23.05 | 23.55 | 23.05 | 23.40 | 367,663 | +0.40(+1.74%) |
Oct 06, 2017 | 23.15 | 23.35 | 22.95 | 23.00 | 256,247 | -0.20(-0.86%) |
Oct 05, 2017 | 23.50 | 23.60 | 23.02 | 23.20 | 245,561 | -0.25(-1.07%) |
Oct 04, 2017 | 23.15 | 23.73 | 23.15 | 23.45 | 266,604 | +0.25(+1.08%) |
Oct 03, 2017 | 23.10 | 23.35 | 23.00 | 23.20 | 226,091 | +0.10(+0.43%) |