Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.72 | 28.72 | 28.72 | 0 | +0.13(+0.45%) | |
Dec 28, 2017 | 28.60 | 28.62 | 28.57 | 28.59 | 9,114 | +0.26(+0.91%) |
Dec 27, 2017 | 28.39 | 28.39 | 28.33 | 28.33 | 2,768 | +0.02(+0.07%) |
Dec 26, 2017 | 28.42 | 28.42 | 28.27 | 28.31 | 12,994 | -0.06(-0.21%) |
Dec 22, 2017 | 28.31 | 28.37 | 28.27 | 28.37 | 6,155 | +0.21(+0.73%) |
Dec 21, 2017 | 28.13 | 28.35 | 28.13 | 28.17 | 63,514 | +0.01(+0.03%) |
Dec 20, 2017 | 28.17 | 28.19 | 28.10 | 28.16 | 4,211 | +0.04(+0.13%) |
Dec 19, 2017 | 28.16 | 28.29 | 28.11 | 28.12 | 12,833 | -0.03(-0.10%) |
Dec 18, 2017 | 28.19 | 28.22 | 28.09 | 28.15 | 12,125 | +0.26(+0.94%) |
Dec 15, 2017 | 27.78 | 27.90 | 27.78 | 27.89 | 2,603 | -0.04(-0.13%) |
Dec 14, 2017 | 28.02 | 28.02 | 27.91 | 27.92 | 5,779 | -0.07(-0.25%) |
Dec 13, 2017 | 27.94 | 27.99 | 27.80 | 27.99 | 16,942 | +0.27(+0.98%) |
Dec 12, 2017 | 27.66 | 27.72 | 27.61 | 27.72 | 4,337 | -0.27(-0.98%) |
Dec 11, 2017 | 27.90 | 28.01 | 27.90 | 28.00 | 4,558 | +0.28(+1.00%) |
Dec 08, 2017 | 27.71 | 27.77 | 27.71 | 27.72 | 3,561 | +0.31(+1.14%) |
Dec 07, 2017 | 27.39 | 27.47 | 27.39 | 27.41 | 2,665 | +0.06(+0.21%) |
Dec 06, 2017 | 27.08 | 27.35 | 27.08 | 27.35 | 9,678 | -0.29(-1.06%) |
Dec 05, 2017 | 27.75 | 27.79 | 27.64 | 27.64 | 3,503 | -0.05(-0.18%) |
Dec 04, 2017 | 28.05 | 28.05 | 27.69 | 27.69 | 5,132 | +0.05(+0.16%) |
Dec 01, 2017 | 27.62 | 27.71 | 27.62 | 27.64 | 6,200 | -0.28(-1.00%) |
Nov 30, 2017 | 27.94 | 28.06 | 27.86 | 27.92 | 24,384 | -0.27(-0.96%) |
Nov 29, 2017 | 28.53 | 28.53 | 28.06 | 28.19 | 6,201 | -0.61(-2.12%) |
Nov 28, 2017 | 28.85 | 28.85 | 28.50 | 28.80 | 43,315 | +0.42(+1.49%) |
Nov 27, 2017 | 28.56 | 28.57 | 28.35 | 28.38 | 14,549 | -0.43(-1.50%) |
Nov 24, 2017 | 28.71 | 28.81 | 28.69 | 28.81 | 9,558 | -0.14(-0.48%) |
Nov 22, 2017 | 28.89 | 28.97 | 28.83 | 28.95 | 30,543 | +0.01(+0.02%) |
Nov 21, 2017 | 28.75 | 29.03 | 28.75 | 28.95 | 37,007 | +0.48(+1.67%) |
Nov 20, 2017 | 28.44 | 28.60 | 28.41 | 28.47 | 32,245 | +0.13(+0.48%) |
Nov 17, 2017 | 28.35 | 28.35 | 28.31 | 28.34 | 6,974 | +0.27(+0.96%) |
Nov 16, 2017 | 28.02 | 28.12 | 27.96 | 28.07 | 4,538 | +0.55(+1.99%) |
Nov 15, 2017 | 27.56 | 27.56 | 27.43 | 27.52 | 59,191 | -0.01(-0.02%) |
Nov 14, 2017 | 27.77 | 27.77 | 27.49 | 27.53 | 279,056 | -0.18(-0.65%) |
Nov 13, 2017 | 27.63 | 27.79 | 27.63 | 27.71 | 275,448 | -0.02(-0.09%) |
Nov 10, 2017 | 27.91 | 27.91 | 27.72 | 27.73 | 2,842 | -0.03(-0.12%) |
Nov 09, 2017 | 27.77 | 27.80 | 27.61 | 27.76 | 2,211 | -0.19(-0.68%) |
Nov 08, 2017 | 27.90 | 27.95 | 27.90 | 27.95 | 13,318 | +0.08(+0.29%) |
Nov 07, 2017 | 28.04 | 28.04 | 27.83 | 27.87 | 30,272 | -0.08(-0.28%) |
Nov 06, 2017 | 27.85 | 27.95 | 27.83 | 27.95 | 3,389 | +0.29(+1.06%) |
Nov 03, 2017 | 27.55 | 27.70 | 27.55 | 27.65 | 4,364 | -0.05(-0.19%) |
Nov 02, 2017 | 27.68 | 27.72 | 27.67 | 27.71 | 7,098 | +0.01(+0.04%) |
Nov 01, 2017 | 27.82 | 27.84 | 27.70 | 27.70 | 3,930 | +0.19(+0.68%) |
Oct 31, 2017 | 27.38 | 27.53 | 27.38 | 27.51 | 3,404 | +0.26(+0.96%) |
Oct 30, 2017 | 27.30 | 27.30 | 27.21 | 27.25 | 3,569 | -0.13(-0.48%) |
Oct 27, 2017 | 27.37 | 27.38 | 27.10 | 27.38 | 8,351 | +0.31(+1.15%) |
Oct 26, 2017 | 27.30 | 27.30 | 27.05 | 27.07 | 4,317 | -0.14(-0.53%) |
Oct 25, 2017 | 27.41 | 27.41 | 27.16 | 27.21 | 3,218 | -0.14(-0.53%) |
Oct 24, 2017 | 27.38 | 27.40 | 27.30 | 27.36 | 3,483 | +0.04(+0.16%) |
Oct 23, 2017 | 27.28 | 27.34 | 27.27 | 27.31 | 9,047 | -0.12(-0.43%) |
Oct 20, 2017 | 27.51 | 27.51 | 27.41 | 27.43 | 4,990 | +0.08(+0.30%) |
Oct 19, 2017 | 27.26 | 27.38 | 27.26 | 27.35 | 5,710 | -0.33(-1.20%) |
Oct 18, 2017 | 27.55 | 27.68 | 27.54 | 27.68 | 1,869 | +0.11(+0.41%) |
Oct 17, 2017 | 27.49 | 27.58 | 27.48 | 27.57 | 6,249 | -0.07(-0.27%) |
Oct 16, 2017 | 27.65 | 27.66 | 27.63 | 27.64 | 3,471 | +0.02(+0.09%) |
Oct 13, 2017 | 27.58 | 27.65 | 27.58 | 27.62 | 16,543 | +0.17(+0.63%) |
Oct 12, 2017 | 27.42 | 27.47 | 27.38 | 27.45 | 5,659 | +0.09(+0.32%) |
Oct 11, 2017 | 27.38 | 27.38 | 27.30 | 27.36 | 8,149 | +0.10(+0.37%) |
Oct 10, 2017 | 27.26 | 27.28 | 27.21 | 27.26 | 3,774 | +0.28(+1.03%) |
Oct 09, 2017 | 27.03 | 27.03 | 26.94 | 26.98 | 4,734 | -0.07(-0.27%) |
Oct 06, 2017 | 26.99 | 27.05 | 26.97 | 27.05 | 6,988 | -0.05(-0.20%) |
Oct 05, 2017 | 27.06 | 27.11 | 27.06 | 27.11 | 3,578 | +0.11(+0.39%) |
Oct 04, 2017 | 26.99 | 27.05 | 26.94 | 27.00 | 3,918 | +0.11(+0.41%) |
Oct 03, 2017 | 26.82 | 26.94 | 26.78 | 26.89 | 11,283 | +0.32(+1.19%) |