Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.48 | 29.61 | 28.07 | 29.16 | 238,783 | +0.95(+3.38%) |
Nov 29, 2017 | 28.21 | 28.30 | 27.69 | 28.21 | 196,358 | -0.09(-0.32%) |
Nov 28, 2017 | 28.07 | 28.39 | 27.85 | 28.30 | 119,790 | +0.41(+1.46%) |
Nov 27, 2017 | 28.44 | 28.44 | 27.53 | 27.89 | 235,888 | -0.59(-2.07%) |
Nov 24, 2017 | 28.57 | 28.57 | 28.30 | 28.48 | 25,879 | +0.18(+0.64%) |
Nov 22, 2017 | 28.12 | 28.53 | 28.03 | 28.30 | 104,475 | +0.23(+0.81%) |
Nov 21, 2017 | 28.35 | 28.35 | 27.80 | 28.07 | 568,718 | -0.09(-0.32%) |
Nov 20, 2017 | 28.07 | 28.16 | 27.85 | 28.16 | 218,280 | +0.05(+0.16%) |
Nov 17, 2017 | 28.12 | 28.26 | 27.62 | 28.12 | 105,871 | +0.05(+0.16%) |
Nov 16, 2017 | 28.21 | 28.21 | 27.62 | 28.07 | 89,132 | +0.32(+1.14%) |
Nov 15, 2017 | 27.35 | 28.12 | 26.67 | 27.76 | 191,102 | +0.54(+2.00%) |
Nov 14, 2017 | 27.85 | 27.94 | 27.12 | 27.21 | 171,095 | -0.64(-2.28%) |
Nov 13, 2017 | 28.16 | 28.21 | 27.76 | 27.85 | 170,480 | -0.23(-0.81%) |
Nov 10, 2017 | 28.30 | 28.39 | 27.98 | 28.07 | 52,769 | -0.36(-1.28%) |
Nov 09, 2017 | 27.98 | 28.48 | 27.80 | 28.44 | 80,752 | +0.64(+2.28%) |
Nov 08, 2017 | 28.71 | 28.85 | 27.80 | 27.80 | 88,204 | -0.82(-2.85%) |
Nov 07, 2017 | 28.39 | 28.94 | 28.39 | 28.62 | 56,456 | +0.05(+0.16%) |
Nov 06, 2017 | 28.80 | 28.80 | 28.21 | 28.57 | 137,958 | -0.18(-0.63%) |
Nov 03, 2017 | 28.94 | 28.94 | 28.12 | 28.75 | 107,903 | +0.09(+0.32%) |
Nov 02, 2017 | 29.11 | 29.25 | 28.12 | 28.66 | 138,275 | -0.27(-0.93%) |
Nov 01, 2017 | 28.93 | 29.42 | 28.44 | 28.93 | 179,524 | +0.13(+0.47%) |
Oct 31, 2017 | 28.93 | 28.93 | 28.38 | 28.80 | 181,650 | -0.49(-1.69%) |
Oct 30, 2017 | 29.56 | 29.56 | 28.98 | 29.29 | 185,568 | +0.45(+1.56%) |
Oct 27, 2017 | 28.89 | 29.25 | 28.35 | 28.84 | 217,458 | +0.04(+0.16%) |
Oct 26, 2017 | 28.80 | 29.02 | 28.30 | 28.80 | 186,970 | -0.09(-0.31%) |
Oct 25, 2017 | 29.74 | 29.78 | 28.44 | 28.89 | 464,671 | -0.90(-3.02%) |
Oct 24, 2017 | 29.47 | 29.96 | 29.16 | 29.78 | 162,220 | +0.49(+1.69%) |
Oct 23, 2017 | 29.34 | 29.52 | 28.71 | 29.29 | 186,784 | +0.18(+0.62%) |
Oct 20, 2017 | 28.89 | 29.29 | 28.39 | 29.11 | 152,014 | +0.22(+0.78%) |
Oct 19, 2017 | 28.44 | 29.02 | 28.30 | 28.89 | 346,554 | +0.40(+1.42%) |
Oct 18, 2017 | 28.98 | 29.09 | 27.76 | 28.48 | 344,597 | -0.63(-2.16%) |
Oct 17, 2017 | 29.29 | 29.29 | 28.80 | 29.11 | 96,207 | -0.04(-0.15%) |
Oct 16, 2017 | 29.25 | 29.27 | 28.93 | 29.16 | 189,723 | +0.09(+0.31%) |
Oct 13, 2017 | 29.29 | 29.29 | 28.75 | 29.07 | 187,393 | +0.04(+0.15%) |
Oct 12, 2017 | 28.75 | 29.34 | 28.72 | 29.02 | 123,757 | -0.04(-0.15%) |
Oct 11, 2017 | 28.75 | 29.20 | 28.71 | 29.07 | 218,526 | +0.13(+0.47%) |
Oct 10, 2017 | 30.19 | 30.19 | 28.80 | 28.93 | 242,295 | -0.27(-0.92%) |
Oct 09, 2017 | 29.34 | 29.43 | 28.75 | 29.20 | 223,947 | +0.09(+0.31%) |
Oct 06, 2017 | 28.80 | 29.11 | 28.44 | 29.11 | 64,428 | +0.31(+1.09%) |
Oct 05, 2017 | 28.30 | 28.93 | 28.30 | 28.80 | 112,722 | +0.54(+1.91%) |
Oct 04, 2017 | 28.17 | 28.66 | 28.12 | 28.26 | 210,865 | -0.09(-0.32%) |
Oct 03, 2017 | 28.80 | 28.84 | 27.99 | 28.35 | 196,493 | -0.31(-1.10%) |
Oct 02, 2017 | 28.80 | 29.07 | 28.35 | 28.66 | 190,839 | -0.09(-0.31%) |
Sep 29, 2017 | 31.22 | 31.31 | 28.35 | 28.75 | 618,112 | -0.09(-0.31%) |
Sep 28, 2017 | 29.25 | 29.43 | 28.66 | 28.84 | 294,582 | -1.12(-3.75%) |
Sep 27, 2017 | 30.05 | 30.54 | 29.43 | 29.96 | 319,530 | +0.27(+0.91%) |
Sep 26, 2017 | 31.09 | 31.09 | 29.16 | 29.69 | 467,948 | -1.30(-4.20%) |
Sep 25, 2017 | 30.46 | 31.22 | 30.28 | 31.00 | 660,618 | +0.67(+2.22%) |
Sep 22, 2017 | 28.48 | 31.04 | 28.17 | 30.32 | 1,002,991 | +1.71(+5.97%) |
Sep 21, 2017 | 27.36 | 28.62 | 27.36 | 28.62 | 320,707 | +1.03(+3.75%) |
Sep 20, 2017 | 27.18 | 27.67 | 26.95 | 27.58 | 278,486 | +0.58(+2.16%) |
Sep 19, 2017 | 26.60 | 27.22 | 26.42 | 27.00 | 127,137 | +0.45(+1.69%) |
Sep 18, 2017 | 26.95 | 27.36 | 26.33 | 26.55 | 309,378 | -0.49(-1.83%) |
Sep 15, 2017 | 27.27 | 27.40 | 26.60 | 27.04 | 6,358,106 | -0.18(-0.66%) |
Sep 14, 2017 | 27.49 | 27.90 | 27.13 | 27.22 | 795,668 | -0.22(-0.82%) |
Sep 13, 2017 | 27.18 | 27.63 | 26.91 | 27.45 | 923,049 | +0.13(+0.49%) |
Sep 12, 2017 | 27.40 | 28.08 | 26.91 | 27.31 | 832,916 | -0.04(-0.16%) |
Sep 11, 2017 | 26.60 | 27.63 | 26.37 | 27.36 | 961,520 | +0.72(+2.70%) |
Sep 08, 2017 | 25.65 | 27.00 | 25.61 | 26.64 | 1,250,745 | +1.21(+4.77%) |
Sep 07, 2017 | 25.61 | 26.64 | 25.38 | 25.43 | 254,336 | -0.13(-0.53%) |
Sep 06, 2017 | 25.20 | 26.06 | 25.20 | 25.56 | 344,297 | +0.40(+1.61%) |
Sep 05, 2017 | 25.61 | 25.92 | 24.89 | 25.16 | 103,594 | -0.36(-1.41%) |