Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.65 | 26.90 | 26.39 | 26.83 | 1,607,231 | +0.33(+1.26%) |
Nov 29, 2017 | 26.69 | 26.18 | 26.49 | 1,104,169 | +0.31(+1.18%) | |
Nov 28, 2017 | 26.18 | 26.47 | 25.94 | 26.18 | 1,525,112 | +0.18(+0.69%) |
Nov 27, 2017 | 25.90 | 26.18 | 25.67 | 26.00 | 986,430 | +0.04(+0.17%) |
Nov 24, 2017 | 26.27 | 26.30 | 25.82 | 25.96 | 215,279 | -0.11(-0.43%) |
Nov 22, 2017 | 25.93 | 26.36 | 25.76 | 26.07 | 834,826 | +0.23(+0.90%) |
Nov 21, 2017 | 25.65 | 26.18 | 25.65 | 25.84 | 1,165,197 | +0.21(+0.80%) |
Nov 20, 2017 | 24.98 | 25.79 | 24.96 | 25.64 | 1,425,291 | +0.55(+2.19%) |
Nov 17, 2017 | 25.22 | 25.26 | 24.76 | 25.09 | 2,238,487 | -0.04(-0.17%) |
Nov 16, 2017 | 24.90 | 25.32 | 24.90 | 25.13 | 1,236,292 | +0.27(+1.10%) |
Nov 15, 2017 | 25.15 | 25.16 | 24.63 | 24.86 | 1,663,792 | -0.52(-2.06%) |
Nov 14, 2017 | 24.74 | 25.52 | 24.63 | 25.38 | 1,221,286 | +0.37(+1.47%) |
Nov 13, 2017 | 25.96 | 25.96 | 24.99 | 25.01 | 1,592,788 | -1.03(-3.95%) |
Nov 10, 2017 | 26.08 | 26.31 | 25.76 | 26.04 | 1,272,970 | -0.09(-0.36%) |
Nov 09, 2017 | 26.53 | 26.54 | 25.99 | 26.13 | 988,599 | -0.55(-2.06%) |
Nov 08, 2017 | 26.77 | 27.22 | 26.56 | 26.68 | 780,515 | -0.22(-0.83%) |
Nov 07, 2017 | 26.61 | 26.98 | 26.43 | 26.90 | 587,755 | +0.25(+0.93%) |
Nov 06, 2017 | 26.81 | 27.07 | 26.59 | 26.66 | 569,803 | -0.15(-0.58%) |
Nov 03, 2017 | 26.01 | 26.81 | 25.81 | 26.81 | 1,556,647 | +0.56(+2.12%) |
Nov 02, 2017 | 27.13 | 27.79 | 24.06 | 26.25 | 4,721,454 | -0.85(-3.13%) |
Nov 01, 2017 | 28.34 | 28.59 | 26.99 | 27.10 | 1,391,048 | +0.04(+0.16%) |
Oct 31, 2017 | 27.12 | 27.12 | 26.56 | 27.06 | 797,429 | +0.11(+0.41%) |
Oct 30, 2017 | 27.67 | 27.67 | 26.82 | 26.95 | 1,022,605 | -0.70(-2.54%) |
Oct 27, 2017 | 27.55 | 27.66 | 27.29 | 27.65 | 487,372 | +0.27(+0.97%) |
Oct 26, 2017 | 27.66 | 27.92 | 27.34 | 27.38 | 570,664 | -0.27(-0.99%) |
Oct 25, 2017 | 27.89 | 27.92 | 27.29 | 27.66 | 1,386,193 | -0.49(-1.74%) |
Oct 24, 2017 | 27.79 | 28.15 | 27.41 | 28.15 | 835,174 | +0.60(+2.18%) |
Oct 23, 2017 | 27.50 | 27.61 | 27.08 | 27.55 | 1,719,927 | +0.10(+0.37%) |
Oct 20, 2017 | 27.43 | 27.82 | 27.30 | 27.44 | 1,089,610 | +0.15(+0.53%) |
Oct 19, 2017 | 26.97 | 27.40 | 26.89 | 27.30 | 667,306 | +0.11(+0.41%) |
Oct 18, 2017 | 27.21 | 27.47 | 27.13 | 27.19 | 826,002 | -0.02(-0.06%) |
Oct 17, 2017 | 26.95 | 27.27 | 26.76 | 27.20 | 1,280,600 | +0.32(+1.18%) |
Oct 16, 2017 | 26.87 | 26.95 | 26.69 | 26.89 | 538,131 | +0.21(+0.80%) |
Oct 13, 2017 | 26.67 | 26.87 | 26.44 | 26.67 | 624,723 | +0.25(+0.94%) |
Oct 12, 2017 | 26.60 | 26.65 | 26.37 | 26.42 | 479,694 | -0.06(-0.23%) |
Oct 11, 2017 | 26.45 | 26.55 | 26.35 | 26.48 | 252,413 | +0.07(+0.26%) |
Oct 10, 2017 | 26.18 | 26.62 | 26.18 | 26.42 | 568,272 | +0.23(+0.88%) |
Oct 09, 2017 | 26.14 | 26.39 | 26.14 | 26.18 | 495,179 | +0.09(+0.33%) |
Oct 06, 2017 | 26.20 | 26.53 | 26.08 | 26.10 | 465,896 | -0.07(-0.26%) |
Oct 05, 2017 | 26.00 | 26.30 | 25.97 | 26.17 | 761,755 | +0.14(+0.53%) |
Oct 04, 2017 | 25.85 | 26.03 | 25.70 | 26.03 | 291,429 | +0.29(+1.13%) |
Oct 03, 2017 | 25.88 | 25.96 | 25.70 | 25.74 | 659,500 | -0.07(-0.27%) |
Oct 02, 2017 | 25.72 | 25.94 | 25.68 | 25.81 | 570,958 | +0.02(+0.07%) |
Sep 29, 2017 | 25.90 | 26.08 | 25.71 | 25.79 | 597,500 | -0.25(-0.95%) |
Sep 28, 2017 | 25.71 | 26.06 | 25.55 | 26.04 | 857,111 | +0.33(+1.27%) |
Sep 27, 2017 | 25.99 | 26.03 | 25.66 | 25.71 | 897,840 | -0.09(-0.37%) |
Sep 26, 2017 | 26.37 | 26.60 | 25.64 | 25.81 | 761,544 | -0.49(-1.86%) |
Sep 25, 2017 | 26.62 | 27.15 | 26.19 | 26.30 | 1,162,464 | -0.31(-1.16%) |
Sep 22, 2017 | 26.00 | 26.62 | 25.92 | 26.60 | 806,037 | +0.62(+2.37%) |
Sep 21, 2017 | 25.71 | 26.09 | 25.71 | 25.99 | 391,286 | +0.21(+0.83%) |
Sep 20, 2017 | 25.69 | 25.78 | 25.28 | 25.77 | 458,026 | +0.07(+0.27%) |
Sep 19, 2017 | 25.79 | 25.94 | 25.47 | 25.70 | 732,374 | -0.05(-0.20%) |
Sep 18, 2017 | 25.49 | 25.79 | 25.44 | 25.76 | 629,943 | +0.37(+1.45%) |
Sep 15, 2017 | 25.11 | 25.46 | 25.08 | 25.39 | 499,589 | +0.17(+0.68%) |
Sep 14, 2017 | 24.42 | 25.38 | 24.34 | 25.22 | 976,867 | +0.71(+2.90%) |
Sep 13, 2017 | 24.70 | 24.75 | 24.28 | 24.50 | 712,020 | -0.31(-1.24%) |
Sep 12, 2017 | 24.85 | 25.04 | 24.55 | 24.81 | 327,544 | +0.06(+0.24%) |
Sep 11, 2017 | 24.65 | 24.78 | 24.44 | 24.75 | 490,546 | +0.38(+1.55%) |
Sep 08, 2017 | 24.45 | 24.57 | 24.26 | 24.38 | 637,881 | -0.06(-0.25%) |
Sep 07, 2017 | 24.43 | 24.59 | 24.08 | 24.44 | 752,453 | -0.05(-0.21%) |
Sep 06, 2017 | 24.62 | 24.71 | 24.27 | 24.49 | 708,270 | -0.03(-0.10%) |
Sep 05, 2017 | 25.16 | 25.28 | 24.32 | 24.51 | 1,057,943 | -0.73(-2.89%) |