Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.23 | 26.57 | 25.57 | 25.95 | 1,892,520 | -0.17(-0.65%) |
Nov 29, 2017 | 25.73 | 26.38 | 25.73 | 26.12 | 775,050 | +0.31(+1.21%) |
Nov 28, 2017 | 25.61 | 25.84 | 25.53 | 25.80 | 751,327 | +0.22(+0.87%) |
Nov 27, 2017 | 25.42 | 25.87 | 25.21 | 25.58 | 828,625 | +0.27(+1.06%) |
Nov 24, 2017 | 25.45 | 25.78 | 25.21 | 25.31 | 821,576 | -0.17(-0.67%) |
Nov 22, 2017 | 25.35 | 25.98 | 25.08 | 25.48 | 1,247,277 | +0.29(+1.14%) |
Nov 21, 2017 | 25.14 | 25.36 | 25.00 | 25.19 | 1,214,450 | +0.06(+0.25%) |
Nov 20, 2017 | 24.91 | 25.59 | 24.86 | 25.13 | 1,094,305 | +0.25(+1.01%) |
Nov 17, 2017 | 25.39 | 25.54 | 24.77 | 24.88 | 1,230,075 | -0.49(-1.94%) |
Nov 16, 2017 | 25.21 | 25.70 | 25.10 | 25.37 | 1,114,827 | +0.37(+1.47%) |
Nov 15, 2017 | 25.21 | 25.84 | 24.82 | 25.01 | 856,547 | -0.20(-0.78%) |
Nov 14, 2017 | 24.82 | 25.53 | 24.62 | 25.20 | 771,595 | +0.22(+0.90%) |
Nov 13, 2017 | 24.70 | 25.19 | 24.57 | 24.98 | 1,318,512 | +0.13(+0.54%) |
Nov 10, 2017 | 26.73 | 26.96 | 24.28 | 24.85 | 3,591,004 | -2.02(-7.52%) |
Nov 09, 2017 | 26.96 | 28.00 | 26.11 | 26.87 | 1,208,728 | -0.30(-1.09%) |
Nov 08, 2017 | 27.10 | 27.48 | 26.82 | 27.16 | 700,989 | +0.19(+0.70%) |
Nov 07, 2017 | 27.98 | 27.98 | 26.24 | 26.97 | 2,972,453 | -0.99(-3.55%) |
Nov 06, 2017 | 28.14 | 28.69 | 27.72 | 27.97 | 1,009,298 | -0.72(-2.52%) |
Nov 03, 2017 | 28.28 | 28.80 | 28.16 | 28.69 | 398,102 | +0.50(+1.78%) |
Nov 02, 2017 | 28.18 | 28.52 | 28.12 | 28.19 | 355,024 | +0.07(+0.25%) |
Nov 01, 2017 | 29.22 | 29.22 | 28.06 | 28.12 | 703,907 | -1.09(-3.73%) |
Oct 31, 2017 | 29.30 | 29.88 | 29.17 | 29.21 | 359,313 | +0.31(+1.08%) |
Oct 30, 2017 | 29.21 | 30.54 | 28.82 | 28.90 | 427,572 | -0.19(-0.65%) |
Oct 27, 2017 | 29.16 | 29.16 | 28.84 | 29.08 | 358,563 | -0.07(-0.25%) |
Oct 26, 2017 | 29.72 | 29.82 | 29.05 | 29.16 | 321,040 | -0.53(-1.78%) |
Oct 25, 2017 | 30.01 | 30.07 | 29.30 | 29.68 | 401,367 | -0.44(-1.45%) |
Oct 24, 2017 | 30.21 | 30.28 | 27.99 | 30.12 | 558,564 | -0.46(-1.52%) |
Oct 23, 2017 | 30.57 | 30.67 | 30.40 | 30.59 | 291,145 | +0.04(+0.12%) |
Oct 20, 2017 | 30.42 | 30.67 | 30.39 | 30.55 | 273,765 | +0.19(+0.62%) |
Oct 19, 2017 | 30.07 | 30.38 | 29.89 | 30.36 | 251,281 | +0.22(+0.74%) |
Oct 18, 2017 | 30.25 | 30.35 | 30.10 | 30.14 | 155,967 | +0.03(+0.09%) |
Oct 17, 2017 | 30.03 | 30.29 | 29.88 | 30.11 | 347,742 | +0.16(+0.54%) |
Oct 16, 2017 | 30.32 | 30.57 | 29.80 | 29.95 | 706,483 | -0.43(-1.41%) |
Oct 13, 2017 | 30.59 | 30.69 | 30.11 | 30.38 | 569,838 | -0.36(-1.16%) |
Oct 12, 2017 | 30.48 | 30.76 | 30.36 | 30.74 | 487,913 | +0.27(+0.88%) |
Oct 11, 2017 | 30.34 | 30.59 | 30.08 | 30.47 | 481,621 | +0.18(+0.59%) |
Oct 10, 2017 | 30.40 | 30.42 | 30.21 | 30.29 | 414,850 | +0.02(+0.06%) |
Oct 09, 2017 | 30.74 | 30.76 | 30.22 | 30.27 | 537,802 | -0.57(-1.86%) |
Oct 06, 2017 | 31.10 | 31.35 | 30.84 | 30.85 | 932,770 | -0.28(-0.89%) |
Oct 05, 2017 | 30.59 | 31.24 | 30.38 | 31.12 | 778,782 | +0.55(+1.81%) |
Oct 04, 2017 | 30.55 | 30.84 | 30.26 | 30.57 | 1,489,335 | -0.02(-0.06%) |
Oct 03, 2017 | 29.50 | 30.88 | 29.47 | 30.59 | 1,220,716 | +1.41(+4.84%) |
Oct 02, 2017 | 29.07 | 29.26 | 28.93 | 29.17 | 216,003 | +0.05(+0.18%) |
Sep 29, 2017 | 29.21 | 29.29 | 29.04 | 29.12 | 343,896 | -0.10(-0.34%) |
Sep 28, 2017 | 29.31 | 29.40 | 29.06 | 29.22 | 345,230 | -0.15(-0.52%) |
Sep 27, 2017 | 29.42 | 28.95 | 29.37 | 399,930 | +0.35(+1.20%) | |
Sep 26, 2017 | 28.63 | 29.12 | 28.63 | 29.02 | 310,404 | +0.37(+1.28%) |
Sep 25, 2017 | 28.51 | 28.74 | 28.47 | 28.65 | 341,361 | +0.06(+0.22%) |
Sep 22, 2017 | 28.50 | 28.68 | 28.46 | 28.59 | 480,437 | +0.04(+0.16%) |
Sep 21, 2017 | 28.71 | 28.98 | 28.51 | 28.55 | 476,637 | -0.30(-1.05%) |
Sep 20, 2017 | 28.91 | 28.91 | 28.57 | 28.85 | 604,029 | -0.04(-0.15%) |
Sep 19, 2017 | 28.97 | 29.26 | 28.69 | 28.90 | 691,593 | -0.04(-0.15%) |
Sep 18, 2017 | 29.27 | 29.49 | 28.90 | 28.94 | 675,289 | -0.20(-0.68%) |
Sep 15, 2017 | 29.42 | 29.43 | 28.98 | 29.14 | 625,235 | -0.22(-0.76%) |
Sep 14, 2017 | 29.75 | 29.78 | 29.27 | 29.36 | 635,233 | -0.53(-1.76%) |
Sep 13, 2017 | 30.09 | 30.18 | 29.69 | 29.89 | 312,948 | -0.23(-0.77%) |
Sep 12, 2017 | 29.56 | 30.13 | 29.53 | 30.12 | 535,315 | +0.55(+1.87%) |
Sep 11, 2017 | 29.75 | 30.00 | 29.47 | 29.57 | 630,339 | -0.10(-0.33%) |
Sep 08, 2017 | 29.79 | 29.84 | 29.31 | 29.66 | 523,285 | -0.17(-0.57%) |
Sep 07, 2017 | 29.95 | 30.19 | 29.78 | 29.83 | 335,373 | -0.10(-0.33%) |
Sep 06, 2017 | 29.91 | 30.09 | 29.57 | 29.93 | 390,767 | +0.12(+0.39%) |
Sep 05, 2017 | 29.38 | 29.88 | 29.20 | 29.82 | 484,038 | +0.32(+1.09%) |