Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.87 | 28.17 | 27.62 | 27.72 | 617,983 | +0.10(+0.36%) |
Nov 29, 2017 | 27.32 | 27.92 | 27.32 | 27.62 | 759,365 | +0.40(+1.46%) |
Nov 28, 2017 | 26.87 | 27.42 | 26.78 | 27.22 | 579,433 | +0.35(+1.29%) |
Nov 27, 2017 | 26.92 | 27.27 | 26.73 | 26.87 | 639,852 | +0.05(+0.19%) |
Nov 24, 2017 | 27.02 | 27.07 | 26.63 | 26.82 | 238,709 | -0.30(-1.10%) |
Nov 22, 2017 | 27.57 | 27.57 | 26.87 | 27.12 | 341,324 | -0.35(-1.27%) |
Nov 21, 2017 | 27.32 | 27.82 | 26.92 | 27.47 | 378,644 | +0.30(+1.10%) |
Nov 20, 2017 | 26.92 | 27.27 | 26.53 | 27.17 | 623,624 | +0.15(+0.55%) |
Nov 17, 2017 | 26.97 | 27.32 | 26.85 | 27.02 | 244,523 | -0.15(-0.55%) |
Nov 16, 2017 | 27.12 | 27.37 | 26.97 | 27.17 | 377,034 | +0.05(+0.18%) |
Nov 15, 2017 | 26.87 | 27.37 | 26.63 | 27.12 | 298,579 | +0.10(+0.37%) |
Nov 14, 2017 | 26.92 | 27.07 | 26.50 | 27.02 | 547,572 | +0.00(+0.00%) |
Nov 13, 2017 | 26.63 | 27.22 | 26.28 | 27.02 | 1,080,096 | +0.25(+0.93%) |
Nov 10, 2017 | 26.92 | 27.36 | 26.63 | 26.78 | 1,112,124 | -0.12(-0.46%) |
Nov 09, 2017 | 26.82 | 27.64 | 26.58 | 26.90 | 709,677 | -0.22(-0.82%) |
Nov 08, 2017 | 27.67 | 27.67 | 26.97 | 27.12 | 363,066 | -0.50(-1.80%) |
Nov 07, 2017 | 28.41 | 28.93 | 27.52 | 27.62 | 448,899 | -0.20(-0.71%) |
Nov 06, 2017 | 26.43 | 28.07 | 26.43 | 27.82 | 806,576 | +1.39(+5.26%) |
Nov 03, 2017 | 28.07 | 29.36 | 24.29 | 26.43 | 4,357,807 | -8.40(-24.11%) |
Nov 02, 2017 | 35.07 | 35.27 | 34.67 | 34.82 | 332,974 | -0.15(-0.43%) |
Nov 01, 2017 | 36.16 | 36.81 | 34.92 | 34.97 | 206,351 | -0.89(-2.49%) |
Oct 31, 2017 | 35.62 | 36.11 | 35.47 | 35.87 | 293,630 | +0.40(+1.12%) |
Oct 30, 2017 | 36.06 | 36.11 | 35.32 | 35.47 | 145,048 | -0.84(-2.33%) |
Oct 27, 2017 | 36.86 | 36.86 | 35.97 | 36.31 | 403,002 | -0.60(-1.62%) |
Oct 26, 2017 | 36.71 | 37.65 | 36.71 | 36.91 | 313,905 | +0.25(+0.68%) |
Oct 25, 2017 | 36.61 | 36.71 | 35.67 | 36.66 | 238,979 | +0.15(+0.41%) |
Oct 24, 2017 | 36.31 | 36.76 | 36.15 | 36.51 | 148,302 | +0.35(+0.96%) |
Oct 23, 2017 | 36.76 | 37.06 | 36.11 | 36.16 | 145,049 | -0.60(-1.62%) |
Oct 20, 2017 | 36.76 | 37.21 | 36.26 | 36.76 | 304,558 | +0.45(+1.23%) |
Oct 19, 2017 | 36.56 | 36.81 | 36.16 | 36.31 | 305,242 | -0.30(-0.81%) |
Oct 18, 2017 | 36.11 | 36.71 | 35.92 | 36.61 | 317,960 | +0.60(+1.66%) |
Oct 17, 2017 | 36.91 | 36.91 | 36.01 | 36.01 | 100,520 | -0.70(-1.89%) |
Oct 16, 2017 | 36.56 | 36.86 | 36.11 | 36.71 | 138,218 | +0.15(+0.41%) |
Oct 13, 2017 | 36.71 | 37.06 | 36.54 | 36.56 | 162,918 | -0.05(-0.14%) |
Oct 12, 2017 | 36.61 | 36.86 | 36.56 | 36.61 | 175,705 | +0.05(+0.14%) |
Oct 11, 2017 | 36.46 | 36.81 | 36.36 | 36.56 | 181,510 | +0.10(+0.27%) |
Oct 10, 2017 | 36.06 | 36.71 | 36.06 | 36.46 | 261,081 | +0.35(+0.96%) |
Oct 09, 2017 | 36.51 | 36.86 | 36.11 | 36.11 | 323,505 | -0.45(-1.22%) |
Oct 06, 2017 | 36.26 | 36.61 | 36.16 | 36.56 | 183,957 | +0.30(+0.82%) |
Oct 05, 2017 | 36.21 | 36.61 | 35.97 | 36.26 | 219,951 | +0.05(+0.14%) |
Oct 04, 2017 | 36.21 | 36.41 | 36.01 | 36.21 | 290,713 | -0.15(-0.41%) |
Oct 03, 2017 | 34.97 | 36.36 | 34.77 | 36.36 | 429,050 | +1.59(+4.57%) |
Oct 02, 2017 | 34.57 | 34.82 | 34.03 | 34.77 | 389,642 | +0.25(+0.72%) |
Sep 29, 2017 | 33.53 | 34.62 | 33.38 | 34.52 | 1,003,749 | +0.89(+2.66%) |
Sep 28, 2017 | 33.13 | 33.63 | 33.08 | 33.63 | 299,999 | +0.40(+1.20%) |
Sep 27, 2017 | 32.98 | 33.48 | 32.59 | 33.23 | 546,723 | +0.60(+1.83%) |
Sep 26, 2017 | 32.74 | 32.89 | 32.34 | 32.64 | 590,241 | +0.00(+0.00%) |
Sep 25, 2017 | 32.54 | 32.79 | 31.99 | 32.64 | 413,680 | +0.05(+0.15%) |
Sep 22, 2017 | 32.24 | 32.69 | 32.14 | 32.59 | 270,600 | +0.30(+0.92%) |
Sep 21, 2017 | 32.24 | 32.49 | 32.09 | 32.29 | 151,176 | +0.10(+0.31%) |
Sep 20, 2017 | 32.14 | 32.74 | 31.94 | 32.19 | 333,846 | +0.00(+0.00%) |
Sep 19, 2017 | 31.84 | 32.34 | 31.84 | 32.19 | 514,285 | +0.27(+0.84%) |
Sep 18, 2017 | 31.67 | 32.17 | 31.67 | 31.92 | 270,913 | +0.35(+1.10%) |
Sep 15, 2017 | 31.67 | 31.28 | 31.57 | 589,798 | -0.10(-0.31%) | |
Sep 14, 2017 | 32.02 | 32.32 | 31.57 | 31.67 | 236,086 | -0.50(-1.54%) |
Sep 13, 2017 | 31.97 | 32.37 | 31.87 | 32.17 | 332,245 | +0.20(+0.62%) |
Sep 12, 2017 | 31.38 | 31.97 | 31.18 | 31.97 | 213,978 | +0.84(+2.71%) |
Sep 11, 2017 | 31.62 | 31.72 | 30.98 | 31.13 | 516,999 | +0.00(+0.00%) |
Sep 08, 2017 | 30.83 | 31.80 | 30.73 | 31.13 | 444,765 | +0.40(+1.29%) |
Sep 07, 2017 | 31.52 | 31.57 | 30.73 | 30.73 | 246,843 | -0.74(-2.36%) |
Sep 06, 2017 | 31.72 | 31.87 | 31.03 | 31.48 | 277,795 | -0.05(-0.16%) |
Sep 05, 2017 | 32.42 | 32.52 | 31.35 | 31.52 | 247,035 | -0.94(-2.90%) |