Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.37 | 29.45 | 27.50 | 27.81 | 428,616 | -0.33(-1.17%) |
Nov 29, 2017 | 30.14 | 30.23 | 27.27 | 28.14 | 576,495 | -1.88(-6.26%) |
Nov 28, 2017 | 30.00 | 30.49 | 29.00 | 30.02 | 825,917 | +0.47(+1.59%) |
Nov 27, 2017 | 30.89 | 30.99 | 29.31 | 29.55 | 717,112 | -1.83(-5.83%) |
Nov 24, 2017 | 29.87 | 31.88 | 29.83 | 31.38 | 620,451 | +1.90(+6.45%) |
Nov 22, 2017 | 28.42 | 29.89 | 28.11 | 29.48 | 642,458 | +1.17(+4.13%) |
Nov 21, 2017 | 27.81 | 28.50 | 27.74 | 28.31 | 136,516 | +0.66(+2.39%) |
Nov 20, 2017 | 27.40 | 27.89 | 27.37 | 27.65 | 106,113 | +0.45(+1.65%) |
Nov 17, 2017 | 27.50 | 27.72 | 27.22 | 27.20 | 93,282 | -0.36(-1.31%) |
Nov 16, 2017 | 27.20 | 27.70 | 27.13 | 27.56 | 161,694 | +0.44(+1.62%) |
Nov 15, 2017 | 27.27 | 27.62 | 26.80 | 27.12 | 146,529 | -0.60(-2.16%) |
Nov 14, 2017 | 28.09 | 28.30 | 27.38 | 27.72 | 150,193 | -0.07(-0.25%) |
Nov 13, 2017 | 27.89 | 28.02 | 27.33 | 27.79 | 220,770 | +0.30(+1.09%) |
Nov 10, 2017 | 27.40 | 27.75 | 27.12 | 27.49 | 130,801 | +0.08(+0.29%) |
Nov 09, 2017 | 27.66 | 27.88 | 26.94 | 27.41 | 175,980 | -0.58(-2.07%) |
Nov 08, 2017 | 28.18 | 28.35 | 27.14 | 27.99 | 312,019 | -0.01(-0.04%) |
Nov 07, 2017 | 27.71 | 28.10 | 27.53 | 28.00 | 246,612 | +0.31(+1.12%) |
Nov 06, 2017 | 28.08 | 28.40 | 27.06 | 27.69 | 448,893 | +0.21(+0.76%) |
Nov 03, 2017 | 26.96 | 28.21 | 26.88 | 27.48 | 365,377 | +0.58(+2.16%) |
Nov 02, 2017 | 26.34 | 27.33 | 26.16 | 26.90 | 523,888 | +1.13(+4.38%) |
Nov 01, 2017 | 29.23 | 29.23 | 23.38 | 25.77 | 1,931,803 | -5.49(-17.56%) |
Oct 31, 2017 | 30.33 | 31.69 | 30.02 | 31.26 | 489,794 | +0.71(+2.32%) |
Oct 30, 2017 | 30.38 | 30.73 | 30.01 | 30.55 | 209,628 | +0.07(+0.23%) |
Oct 27, 2017 | 30.55 | 30.61 | 29.71 | 30.48 | 105,202 | +0.39(+1.30%) |
Oct 26, 2017 | 30.41 | 30.73 | 29.72 | 30.09 | 159,575 | -0.43(-1.41%) |
Oct 25, 2017 | 30.91 | 31.16 | 29.52 | 30.52 | 209,821 | -0.48(-1.55%) |
Oct 24, 2017 | 30.56 | 31.35 | 30.22 | 31.00 | 235,087 | +0.14(+0.45%) |
Oct 23, 2017 | 30.57 | 31.26 | 30.26 | 30.86 | 218,355 | +0.82(+2.73%) |
Oct 20, 2017 | 30.38 | 30.74 | 29.94 | 30.04 | 152,557 | -0.04(-0.13%) |
Oct 19, 2017 | 29.45 | 30.26 | 28.50 | 30.08 | 302,084 | -0.41(-1.34%) |
Oct 18, 2017 | 30.38 | 30.62 | 29.86 | 30.49 | 185,004 | -0.03(-0.10%) |
Oct 17, 2017 | 30.20 | 30.64 | 30.08 | 30.52 | 136,977 | +0.08(+0.26%) |
Oct 16, 2017 | 30.00 | 30.55 | 29.33 | 30.44 | 219,975 | +0.28(+0.93%) |
Oct 13, 2017 | 30.75 | 30.75 | 30.11 | 30.16 | 189,562 | -0.24(-0.79%) |
Oct 12, 2017 | 29.29 | 31.18 | 29.18 | 30.40 | 484,816 | +1.16(+3.97%) |
Oct 11, 2017 | 28.81 | 29.28 | 28.57 | 29.24 | 158,589 | +0.58(+2.02%) |
Oct 10, 2017 | 28.60 | 29.02 | 28.25 | 28.66 | 130,833 | +0.02(+0.07%) |
Oct 09, 2017 | 29.04 | 29.21 | 28.49 | 28.64 | 144,091 | +0.15(+0.53%) |
Oct 06, 2017 | 27.79 | 28.75 | 27.67 | 28.49 | 186,832 | +0.45(+1.60%) |
Oct 05, 2017 | 28.88 | 28.99 | 27.80 | 28.04 | 195,404 | -0.70(-2.44%) |
Oct 04, 2017 | 28.12 | 29.10 | 28.10 | 28.74 | 325,225 | +0.61(+2.17%) |
Oct 03, 2017 | 29.68 | 29.84 | 27.55 | 28.13 | 1,033,538 | -2.33(-7.65%) |
Oct 02, 2017 | 28.41 | 30.72 | 28.38 | 30.46 | 913,013 | +2.35(+8.36%) |
Sep 29, 2017 | 27.50 | 28.26 | 27.46 | 28.11 | 302,659 | +0.77(+2.82%) |
Sep 28, 2017 | 26.86 | 27.39 | 26.56 | 27.34 | 206,200 | +0.04(+0.15%) |
Sep 27, 2017 | 26.02 | 27.78 | 25.95 | 27.30 | 286,182 | +1.93(+7.61%) |
Sep 26, 2017 | 25.53 | 25.69 | 24.82 | 25.37 | 101,952 | -0.09(-0.35%) |
Sep 25, 2017 | 26.19 | 26.19 | 24.70 | 25.46 | 314,230 | -1.29(-4.82%) |
Sep 22, 2017 | 26.13 | 26.86 | 26.00 | 26.75 | 102,878 | +0.46(+1.75%) |
Sep 21, 2017 | 26.22 | 26.56 | 25.40 | 26.29 | 139,279 | +0.04(+0.15%) |
Sep 20, 2017 | 26.95 | 26.95 | 25.70 | 26.25 | 190,076 | -0.66(-2.45%) |
Sep 19, 2017 | 26.79 | 27.29 | 26.41 | 26.91 | 199,875 | +0.31(+1.17%) |
Sep 18, 2017 | 26.14 | 26.73 | 26.02 | 26.60 | 348,024 | +0.84(+3.26%) |
Sep 15, 2017 | 25.48 | 26.03 | 25.48 | 25.76 | 165,060 | +0.16(+0.63%) |
Sep 14, 2017 | 25.27 | 26.04 | 25.21 | 25.60 | 235,745 | +0.50(+1.99%) |
Sep 13, 2017 | 24.78 | 25.12 | 24.65 | 25.10 | 162,715 | +0.45(+1.83%) |
Sep 12, 2017 | 24.57 | 24.84 | 24.24 | 24.65 | 191,798 | +0.37(+1.52%) |
Sep 11, 2017 | 24.03 | 24.87 | 23.76 | 24.28 | 270,828 | +0.62(+2.62%) |
Sep 08, 2017 | 23.70 | 23.70 | 23.34 | 23.66 | 95,869 | -0.18(-0.76%) |
Sep 07, 2017 | 23.94 | 24.28 | 23.72 | 23.84 | 153,244 | +0.31(+1.32%) |
Sep 06, 2017 | 23.83 | 23.91 | 23.13 | 23.53 | 120,903 | +0.17(+0.73%) |
Sep 05, 2017 | 24.20 | 24.29 | 22.86 | 23.36 | 182,461 | +0.00(+0.00%) |