Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.82 | 27.82 | 27.23 | 27.54 | 5,099 | +0.17(+0.63%) |
Nov 29, 2017 | 27.94 | 27.94 | 27.28 | 27.37 | 6,938 | -0.61(-2.20%) |
Nov 28, 2017 | 28.14 | 28.14 | 27.79 | 27.98 | 10,173 | +0.14(+0.50%) |
Nov 27, 2017 | 28.76 | 28.76 | 27.79 | 27.84 | 14,615 | -0.76(-2.67%) |
Nov 24, 2017 | 28.56 | 28.65 | 28.55 | 28.60 | 8,139 | +0.19(+0.66%) |
Nov 22, 2017 | 28.32 | 28.44 | 28.24 | 28.42 | 9,067 | +0.24(+0.84%) |
Nov 21, 2017 | 28.09 | 28.25 | 28.07 | 28.18 | 7,132 | +0.28(+0.99%) |
Nov 20, 2017 | 28.20 | 28.20 | 27.87 | 27.90 | 8,919 | +0.21(+0.76%) |
Nov 17, 2017 | 27.54 | 27.74 | 27.54 | 27.69 | 3,560 | +0.27(+1.00%) |
Nov 16, 2017 | 27.01 | 27.49 | 27.01 | 27.42 | 3,761 | +0.46(+1.69%) |
Nov 15, 2017 | 26.88 | 27.08 | 26.86 | 26.96 | 1,260 | +0.00(+0.00%) |
Nov 14, 2017 | 27.04 | 27.07 | 26.95 | 26.96 | 1,505 | -0.15(-0.55%) |
Nov 13, 2017 | 27.15 | 27.15 | 27.11 | 27.11 | 1,122 | -0.15(-0.55%) |
Nov 10, 2017 | 27.16 | 27.29 | 27.16 | 27.26 | 12,811 | +0.17(+0.62%) |
Nov 09, 2017 | 26.93 | 27.09 | 26.77 | 27.09 | 12,846 | -0.09(-0.32%) |
Nov 08, 2017 | 27.18 | 27.25 | 27.13 | 27.18 | 5,795 | -0.10(-0.35%) |
Nov 07, 2017 | 27.60 | 27.61 | 27.27 | 27.27 | 3,118 | -0.42(-1.50%) |
Nov 06, 2017 | 27.65 | 27.74 | 27.54 | 27.69 | 9,279 | +0.16(+0.59%) |
Nov 03, 2017 | 27.34 | 27.53 | 27.34 | 27.52 | 11,814 | +0.16(+0.57%) |
Nov 02, 2017 | 27.77 | 27.77 | 27.34 | 27.37 | 14,382 | -0.40(-1.46%) |
Nov 01, 2017 | 27.94 | 27.94 | 27.77 | 27.77 | 3,430 | -0.01(-0.04%) |
Oct 31, 2017 | 27.54 | 27.79 | 27.53 | 27.78 | 5,656 | +0.24(+0.86%) |
Oct 30, 2017 | 27.55 | 27.55 | 27.50 | 27.54 | 1,631 | +0.07(+0.24%) |
Oct 27, 2017 | 27.36 | 27.50 | 27.35 | 27.48 | 1,183 | +0.14(+0.52%) |
Oct 26, 2017 | 27.43 | 27.46 | 27.34 | 27.34 | 1,120 | +0.09(+0.33%) |
Oct 25, 2017 | 27.46 | 27.46 | 27.04 | 27.25 | 2,779 | -0.20(-0.72%) |
Oct 24, 2017 | 27.28 | 27.45 | 27.28 | 27.45 | 1,396 | +0.16(+0.60%) |
Oct 23, 2017 | 27.67 | 27.67 | 27.28 | 27.28 | 5,356 | -0.28(-1.01%) |
Oct 20, 2017 | 27.34 | 27.56 | 27.34 | 27.56 | 3,730 | +0.58(+2.15%) |
Oct 19, 2017 | 27.10 | 27.10 | 26.75 | 26.98 | 1,394 | -0.20(-0.75%) |
Oct 18, 2017 | 27.13 | 27.22 | 27.13 | 27.18 | 1,392 | +0.07(+0.24%) |
Oct 17, 2017 | 27.22 | 27.22 | 26.79 | 27.12 | 3,601 | -0.16(-0.59%) |
Oct 16, 2017 | 27.32 | 27.32 | 27.24 | 27.28 | 2,300 | +0.07(+0.27%) |
Oct 13, 2017 | 27.64 | 27.64 | 27.18 | 27.20 | 3,884 | -0.05(-0.20%) |
Oct 12, 2017 | 27.26 | 27.32 | 27.26 | 27.26 | 6,227 | -0.00(-0.01%) |
Oct 11, 2017 | 27.60 | 27.60 | 27.15 | 27.26 | 9,486 | +0.19(+0.69%) |
Oct 10, 2017 | 27.60 | 27.60 | 27.05 | 27.07 | 3,385 | +0.18(+0.67%) |
Oct 09, 2017 | 26.91 | 27.01 | 26.81 | 26.89 | 7,751 | +0.05(+0.20%) |
Oct 06, 2017 | 26.93 | 26.93 | 26.75 | 26.84 | 5,829 | -0.04(-0.15%) |
Oct 05, 2017 | 26.70 | 26.88 | 26.70 | 26.88 | 1,049 | +0.25(+0.93%) |
Oct 04, 2017 | 26.56 | 26.63 | 26.49 | 26.63 | 8,748 | +0.00(+0.02%) |
Oct 03, 2017 | 26.62 | 26.66 | 26.57 | 26.63 | 1,105 | +0.09(+0.36%) |
Oct 02, 2017 | 26.71 | 26.71 | 26.45 | 26.53 | 759 | +0.18(+0.69%) |
Sep 29, 2017 | 26.35 | 26.35 | 26.35 | 26.35 | 350 | +0.22(+0.83%) |
Sep 28, 2017 | 26.26 | 26.26 | 26.13 | 26.13 | 1,487 | -0.13(-0.50%) |
Sep 27, 2017 | 26.23 | 26.30 | 26.13 | 26.26 | 1,971 | +0.29(+1.10%) |
Sep 26, 2017 | 25.87 | 26.12 | 25.87 | 25.98 | 2,281 | +0.09(+0.34%) |
Sep 25, 2017 | 26.31 | 26.31 | 25.89 | 25.89 | 1,978 | -0.33(-1.24%) |
Sep 22, 2017 | 26.25 | 26.27 | 26.22 | 26.22 | 1,810 | +0.08(+0.32%) |
Sep 21, 2017 | 26.17 | 26.17 | 26.09 | 26.13 | 3,875 | +0.03(+0.12%) |
Sep 20, 2017 | 26.24 | 26.24 | 26.07 | 26.10 | 2,072 | -0.23(-0.86%) |
Sep 19, 2017 | 26.19 | 26.34 | 26.19 | 26.33 | 2,553 | +0.16(+0.61%) |
Sep 18, 2017 | 26.22 | 26.22 | 26.07 | 26.17 | 8,658 | +0.21(+0.80%) |
Sep 15, 2017 | 26.16 | 26.16 | 25.86 | 25.96 | 8,584 | -0.08(-0.32%) |
Sep 14, 2017 | 26.01 | 26.04 | 25.84 | 26.04 | 5,671 | +0.07(+0.27%) |
Sep 13, 2017 | 26.10 | 26.10 | 25.94 | 25.97 | 1,434 | -0.18(-0.68%) |
Sep 12, 2017 | 26.11 | 26.15 | 26.02 | 26.15 | 3,713 | +0.05(+0.19%) |
Sep 11, 2017 | 26.09 | 26.10 | 26.09 | 26.10 | 469 | +0.36(+1.39%) |
Sep 08, 2017 | 25.75 | 25.75 | 25.75 | 25.75 | 1,931 | -0.20(-0.76%) |
Sep 07, 2017 | 25.84 | 25.94 | 25.84 | 25.94 | 708 | -0.11(-0.42%) |
Sep 06, 2017 | 25.90 | 26.05 | 25.90 | 26.05 | 394 | +0.19(+0.73%) |
Sep 05, 2017 | 26.05 | 26.05 | 25.74 | 25.86 | 4,703 | -0.19(-0.72%) |