Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.95 | 27.95 | 27.95 | 0 | -0.08(-0.30%) | |
Dec 28, 2017 | 28.02 | 28.04 | 27.99 | 28.03 | 4,349 | +0.08(+0.30%) |
Dec 27, 2017 | 28.18 | 28.18 | 27.95 | 27.95 | 5,670 | -0.06(-0.21%) |
Dec 26, 2017 | 27.74 | 28.02 | 27.74 | 28.01 | 2,785 | +0.04(+0.15%) |
Dec 22, 2017 | 27.94 | 27.98 | 27.92 | 27.97 | 1,511 | +0.03(+0.10%) |
Dec 21, 2017 | 27.76 | 27.97 | 27.75 | 27.94 | 15,744 | +0.21(+0.74%) |
Dec 20, 2017 | 27.66 | 27.73 | 27.64 | 27.73 | 2,211 | +0.04(+0.14%) |
Dec 19, 2017 | 27.94 | 27.94 | 27.65 | 27.69 | 2,514 | -0.17(-0.60%) |
Dec 18, 2017 | 27.86 | 27.91 | 27.82 | 27.86 | 4,009 | +0.22(+0.79%) |
Dec 15, 2017 | 27.60 | 27.65 | 27.60 | 27.64 | 1,115 | +0.11(+0.40%) |
Dec 14, 2017 | 27.69 | 27.69 | 27.48 | 27.53 | 1,049 | -0.11(-0.41%) |
Dec 13, 2017 | 27.80 | 27.80 | 27.65 | 27.65 | 1,431 | -0.13(-0.48%) |
Dec 12, 2017 | 27.93 | 27.93 | 27.75 | 27.78 | 521 | -0.05(-0.19%) |
Dec 11, 2017 | 28.17 | 28.17 | 27.81 | 27.83 | 3,143 | +0.22(+0.81%) |
Dec 08, 2017 | 27.60 | 27.84 | 27.60 | 27.61 | 1,948 | +0.13(+0.47%) |
Dec 07, 2017 | 27.11 | 27.62 | 26.97 | 27.48 | 1,525 | +0.23(+0.85%) |
Dec 06, 2017 | 27.30 | 27.30 | 27.20 | 27.25 | 737 | +0.01(+0.03%) |
Dec 05, 2017 | 27.48 | 27.48 | 27.24 | 27.24 | 789 | +0.05(+0.19%) |
Dec 04, 2017 | 27.94 | 27.94 | 27.19 | 27.19 | 8,104 | -0.16(-0.58%) |
Dec 01, 2017 | 27.46 | 27.46 | 27.25 | 27.35 | 3,106 | -0.19(-0.70%) |
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%) |