Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.43 | 25.90 | 25.17 | 25.34 | 57,220 | -0.04(-0.16%) |
Nov 29, 2017 | 25.31 | 25.46 | 24.94 | 25.38 | 54,245 | +0.19(+0.75%) |
Nov 28, 2017 | 24.15 | 25.20 | 23.90 | 25.19 | 74,551 | +1.14(+4.74%) |
Nov 27, 2017 | 24.60 | 25.04 | 23.63 | 24.05 | 78,677 | -0.62(-2.51%) |
Nov 24, 2017 | 24.61 | 24.88 | 24.21 | 24.67 | 33,836 | +0.15(+0.61%) |
Nov 22, 2017 | 25.05 | 25.54 | 24.52 | 24.52 | 34,749 | -0.46(-1.84%) |
Nov 21, 2017 | 24.50 | 25.25 | 24.50 | 24.98 | 77,183 | +0.50(+2.04%) |
Nov 20, 2017 | 24.90 | 25.46 | 24.39 | 24.48 | 90,487 | -0.49(-1.96%) |
Nov 17, 2017 | 25.30 | 25.55 | 24.33 | 24.97 | 72,319 | -0.37(-1.46%) |
Nov 16, 2017 | 25.40 | 25.71 | 25.04 | 25.34 | 62,415 | +0.13(+0.52%) |
Nov 15, 2017 | 26.09 | 26.09 | 25.10 | 25.21 | 57,279 | -0.89(-3.41%) |
Nov 14, 2017 | 26.19 | 26.49 | 25.82 | 26.10 | 41,568 | -0.31(-1.17%) |
Nov 13, 2017 | 25.93 | 26.99 | 25.61 | 26.41 | 51,629 | +0.39(+1.50%) |
Nov 10, 2017 | 25.74 | 26.47 | 25.34 | 26.02 | 65,453 | +0.29(+1.13%) |
Nov 09, 2017 | 25.51 | 26.79 | 25.09 | 25.73 | 80,460 | +0.19(+0.74%) |
Nov 08, 2017 | 26.00 | 27.12 | 25.35 | 25.54 | 129,559 | -0.44(-1.69%) |
Nov 07, 2017 | 25.80 | 26.66 | 25.49 | 25.98 | 124,616 | +0.17(+0.66%) |
Nov 06, 2017 | 26.20 | 28.20 | 24.83 | 25.81 | 128,975 | -0.31(-1.19%) |
Nov 03, 2017 | 30.16 | 30.50 | 24.55 | 26.12 | 378,293 | -3.98(-13.22%) |
Nov 02, 2017 | 29.00 | 30.29 | 28.90 | 30.10 | 50,212 | +1.03(+3.54%) |
Nov 01, 2017 | 29.98 | 29.98 | 28.70 | 29.07 | 35,607 | -0.99(-3.29%) |
Oct 31, 2017 | 29.53 | 30.55 | 29.13 | 30.06 | 61,113 | +0.55(+1.86%) |
Oct 30, 2017 | 29.63 | 29.75 | 29.12 | 29.51 | 38,160 | -0.35(-1.17%) |
Oct 27, 2017 | 29.68 | 30.34 | 29.34 | 29.86 | 31,734 | +0.07(+0.23%) |
Oct 26, 2017 | 29.98 | 30.43 | 29.68 | 29.79 | 33,290 | -0.07(-0.23%) |
Oct 25, 2017 | 29.52 | 30.22 | 29.29 | 29.86 | 45,342 | +0.33(+1.12%) |
Oct 24, 2017 | 29.96 | 30.55 | 29.32 | 29.53 | 35,575 | -0.37(-1.24%) |
Oct 23, 2017 | 29.50 | 30.24 | 28.54 | 29.90 | 60,777 | +0.30(+1.01%) |
Oct 20, 2017 | 29.93 | 30.09 | 29.44 | 29.60 | 54,486 | -0.01(-0.03%) |
Oct 19, 2017 | 29.78 | 29.78 | 29.00 | 29.61 | 37,873 | -0.16(-0.54%) |
Oct 18, 2017 | 29.13 | 30.59 | 29.13 | 29.77 | 52,570 | +0.58(+1.99%) |
Oct 17, 2017 | 29.21 | 29.87 | 28.67 | 29.19 | 51,173 | -0.13(-0.44%) |
Oct 16, 2017 | 29.60 | 30.47 | 29.02 | 29.32 | 49,750 | -0.29(-0.98%) |
Oct 13, 2017 | 30.96 | 30.96 | 29.01 | 29.61 | 65,878 | -1.18(-3.83%) |
Oct 12, 2017 | 32.23 | 32.28 | 30.76 | 30.79 | 49,293 | -1.66(-5.12%) |
Oct 11, 2017 | 32.54 | 32.88 | 32.29 | 32.45 | 40,421 | -0.32(-0.98%) |
Oct 10, 2017 | 32.56 | 32.84 | 32.29 | 32.77 | 24,696 | +0.18(+0.55%) |
Oct 09, 2017 | 32.45 | 33.12 | 32.25 | 32.59 | 28,439 | +0.25(+0.77%) |
Oct 06, 2017 | 32.80 | 32.87 | 31.82 | 32.34 | 32,675 | -0.47(-1.43%) |
Oct 05, 2017 | 32.99 | 33.14 | 32.68 | 32.81 | 29,682 | -0.06(-0.18%) |
Oct 04, 2017 | 32.88 | 33.31 | 32.12 | 32.87 | 71,132 | -0.01(-0.03%) |
Oct 03, 2017 | 32.84 | 33.75 | 32.40 | 32.88 | 61,507 | -0.01(-0.03%) |
Oct 02, 2017 | 32.70 | 33.06 | 32.39 | 32.89 | 44,452 | +0.43(+1.32%) |
Sep 29, 2017 | 32.61 | 33.11 | 32.40 | 32.46 | 68,205 | -0.16(-0.49%) |
Sep 28, 2017 | 33.21 | 33.21 | 31.69 | 32.62 | 81,514 | -0.56(-1.69%) |
Sep 27, 2017 | 30.98 | 33.20 | 30.90 | 33.18 | 149,087 | +2.31(+7.48%) |
Sep 26, 2017 | 30.64 | 31.02 | 30.27 | 30.87 | 38,232 | +0.27(+0.88%) |
Sep 25, 2017 | 31.38 | 31.84 | 30.36 | 30.60 | 49,232 | -0.79(-2.52%) |
Sep 22, 2017 | 31.16 | 31.59 | 30.89 | 31.39 | 40,980 | +0.22(+0.71%) |
Sep 21, 2017 | 30.85 | 31.38 | 30.38 | 31.17 | 62,736 | +0.38(+1.23%) |
Sep 20, 2017 | 29.82 | 30.88 | 29.70 | 30.79 | 72,784 | +1.00(+3.36%) |
Sep 19, 2017 | 29.79 | 30.07 | 29.55 | 29.79 | 58,908 | +0.00(+0.00%) |
Sep 18, 2017 | 29.24 | 30.14 | 29.24 | 29.79 | 48,378 | +0.71(+2.44%) |
Sep 15, 2017 | 28.57 | 29.44 | 28.04 | 29.08 | 135,772 | +0.42(+1.47%) |
Sep 14, 2017 | 29.50 | 29.50 | 28.58 | 28.66 | 73,245 | -0.68(-2.32%) |
Sep 13, 2017 | 30.20 | 30.20 | 29.14 | 29.34 | 63,536 | -0.86(-2.85%) |
Sep 12, 2017 | 30.47 | 30.74 | 30.00 | 30.20 | 44,900 | -0.28(-0.92%) |
Sep 11, 2017 | 30.20 | 30.77 | 30.01 | 30.48 | 51,051 | +0.42(+1.40%) |
Sep 08, 2017 | 30.39 | 30.51 | 29.97 | 30.06 | 43,236 | -0.34(-1.12%) |
Sep 07, 2017 | 30.45 | 30.95 | 30.05 | 30.40 | 61,197 | -0.04(-0.13%) |
Sep 06, 2017 | 30.70 | 31.06 | 30.41 | 30.44 | 26,177 | -0.44(-1.42%) |
Sep 05, 2017 | 31.12 | 31.12 | 30.49 | 30.88 | 108,246 | -0.34(-1.09%) |