Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.68 | 28.76 | 28.50 | 28.64 | 54,504 | +0.16(+0.56%) |
Nov 29, 2017 | 28.04 | 28.64 | 27.96 | 28.48 | 66,391 | +0.45(+1.61%) |
Nov 28, 2017 | 27.79 | 28.05 | 27.65 | 28.03 | 50,409 | +0.30(+1.09%) |
Nov 27, 2017 | 27.69 | 27.79 | 27.62 | 27.73 | 65,090 | +0.17(+0.60%) |
Nov 24, 2017 | 27.61 | 27.73 | 27.47 | 27.56 | 9,549 | -0.02(-0.09%) |
Nov 22, 2017 | 27.22 | 27.73 | 27.22 | 27.59 | 45,369 | +0.40(+1.47%) |
Nov 21, 2017 | 27.29 | 27.32 | 27.16 | 27.19 | 42,862 | -0.02(-0.07%) |
Nov 20, 2017 | 27.08 | 27.26 | 27.01 | 27.21 | 30,614 | +0.22(+0.82%) |
Nov 17, 2017 | 26.71 | 27.10 | 26.71 | 26.98 | 37,877 | +0.25(+0.92%) |
Nov 16, 2017 | 26.28 | 26.79 | 26.28 | 26.74 | 59,941 | +0.43(+1.62%) |
Nov 15, 2017 | 26.14 | 26.41 | 25.88 | 26.31 | 170,857 | +0.14(+0.55%) |
Nov 14, 2017 | 26.20 | 26.25 | 25.97 | 26.17 | 38,794 | -0.11(-0.41%) |
Nov 13, 2017 | 26.42 | 26.43 | 26.26 | 26.28 | 56,947 | -0.16(-0.60%) |
Nov 10, 2017 | 26.36 | 26.48 | 26.36 | 26.43 | 66,720 | -0.00(-0.00%) |
Nov 09, 2017 | 26.24 | 26.50 | 26.20 | 26.43 | 33,511 | +0.00(+0.00%) |
Nov 08, 2017 | 26.39 | 26.46 | 26.17 | 26.43 | 33,738 | +0.03(+0.10%) |
Nov 07, 2017 | 26.39 | 26.48 | 26.32 | 26.41 | 34,454 | -0.04(-0.17%) |
Nov 06, 2017 | 26.59 | 26.71 | 26.26 | 26.45 | 155,646 | -0.37(-1.39%) |
Nov 03, 2017 | 27.21 | 27.21 | 26.82 | 26.82 | 101,332 | -0.28(-1.05%) |
Nov 02, 2017 | 27.58 | 27.58 | 26.99 | 27.11 | 61,973 | -0.49(-1.77%) |
Nov 01, 2017 | 28.01 | 28.06 | 27.49 | 27.60 | 140,989 | -0.23(-0.83%) |
Oct 31, 2017 | 27.71 | 27.85 | 27.69 | 27.83 | 22,446 | +0.20(+0.74%) |
Oct 30, 2017 | 28.13 | 27.53 | 27.62 | 26,457 | -0.51(-1.80%) | |
Oct 27, 2017 | 28.02 | 28.19 | 27.98 | 28.13 | 14,210 | +0.05(+0.19%) |
Oct 26, 2017 | 27.99 | 28.18 | 27.99 | 28.07 | 18,685 | +0.19(+0.67%) |
Oct 25, 2017 | 28.01 | 28.04 | 27.81 | 27.89 | 23,404 | -0.26(-0.92%) |
Oct 24, 2017 | 28.23 | 28.35 | 28.12 | 28.15 | 19,883 | -0.04(-0.14%) |
Oct 23, 2017 | 28.38 | 28.55 | 28.18 | 28.18 | 15,425 | -0.27(-0.95%) |
Oct 20, 2017 | 28.53 | 28.57 | 28.37 | 28.46 | 43,319 | +0.06(+0.22%) |
Oct 19, 2017 | 28.55 | 28.75 | 28.39 | 28.39 | 41,312 | +0.04(+0.12%) |
Oct 18, 2017 | 28.40 | 28.40 | 28.17 | 28.36 | 22,828 | -0.01(-0.03%) |
Oct 17, 2017 | 28.45 | 28.53 | 28.34 | 28.37 | 14,409 | -0.10(-0.34%) |
Oct 16, 2017 | 28.30 | 28.59 | 28.30 | 28.46 | 179,976 | +0.07(+0.25%) |
Oct 13, 2017 | 28.54 | 28.63 | 28.31 | 28.39 | 33,652 | -0.12(-0.44%) |
Oct 12, 2017 | 28.85 | 28.86 | 28.38 | 28.52 | 50,717 | -0.48(-1.65%) |
Oct 11, 2017 | 29.19 | 29.19 | 28.98 | 29.00 | 25,525 | -0.18(-0.61%) |
Oct 10, 2017 | 29.13 | 29.21 | 29.07 | 29.17 | 26,977 | +0.15(+0.52%) |
Oct 09, 2017 | 29.17 | 29.17 | 28.98 | 29.02 | 34,360 | -0.09(-0.30%) |
Oct 06, 2017 | 29.27 | 29.29 | 29.03 | 29.11 | 31,043 | -0.27(-0.91%) |
Oct 05, 2017 | 29.44 | 29.60 | 29.34 | 29.38 | 35,701 | -0.03(-0.09%) |
Oct 04, 2017 | 29.16 | 29.54 | 29.16 | 29.40 | 28,981 | +0.07(+0.24%) |
Oct 03, 2017 | 28.83 | 29.34 | 28.81 | 29.33 | 26,219 | +0.57(+1.96%) |
Oct 02, 2017 | 28.67 | 28.80 | 28.64 | 28.77 | 33,305 | +0.15(+0.53%) |
Sep 29, 2017 | 28.74 | 28.76 | 28.59 | 28.62 | 14,700 | -0.13(-0.46%) |
Sep 28, 2017 | 28.78 | 28.80 | 28.68 | 28.75 | 40,504 | -0.04(-0.15%) |
Sep 27, 2017 | 28.68 | 28.84 | 28.57 | 28.79 | 27,553 | +0.15(+0.53%) |
Sep 26, 2017 | 28.86 | 28.86 | 28.64 | 28.64 | 27,509 | -0.20(-0.71%) |
Sep 25, 2017 | 28.67 | 28.89 | 28.67 | 28.85 | 44,380 | +0.19(+0.68%) |
Sep 22, 2017 | 28.49 | 28.67 | 28.49 | 28.65 | 11,552 | +0.29(+1.01%) |
Sep 21, 2017 | 28.58 | 28.58 | 28.37 | 28.37 | 24,191 | -0.21(-0.74%) |
Sep 20, 2017 | 28.60 | 28.72 | 28.54 | 28.58 | 31,213 | +0.00(+0.00%) |
Sep 19, 2017 | 28.12 | 28.66 | 28.06 | 28.58 | 61,072 | +0.51(+1.80%) |
Sep 18, 2017 | 28.08 | 28.23 | 27.92 | 28.07 | 60,881 | +0.02(+0.06%) |
Sep 15, 2017 | 27.69 | 28.06 | 27.69 | 28.06 | 18,892 | +0.41(+1.47%) |
Sep 14, 2017 | 27.79 | 27.80 | 27.60 | 27.65 | 21,507 | -0.16(-0.57%) |
Sep 13, 2017 | 27.71 | 27.92 | 27.71 | 27.81 | 39,499 | +0.10(+0.34%) |
Sep 12, 2017 | 27.42 | 27.84 | 27.34 | 27.71 | 30,452 | +0.38(+1.38%) |
Sep 11, 2017 | 27.53 | 27.54 | 27.28 | 27.34 | 20,451 | -0.06(-0.22%) |
Sep 08, 2017 | 27.52 | 27.65 | 27.25 | 27.40 | 33,444 | -0.19(-0.70%) |
Sep 07, 2017 | 28.27 | 28.27 | 27.54 | 27.59 | 32,092 | -0.64(-2.27%) |
Sep 06, 2017 | 28.71 | 28.71 | 28.23 | 28.23 | 20,202 | -0.39(-1.38%) |
Sep 05, 2017 | 28.82 | 28.82 | 28.54 | 28.62 | 9,820 | -0.22(-0.76%) |