Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.39 | 28.35 | 27.39 | 27.96 | 6,867 | -0.22(-0.77%) |
Nov 29, 2017 | 27.52 | 28.18 | 27.52 | 28.18 | 8,812 | +0.31(+1.10%) |
Nov 28, 2017 | 27.52 | 28.18 | 27.52 | 27.87 | 6,539 | +0.00(+0.00%) |
Nov 27, 2017 | 27.85 | 28.18 | 27.70 | 27.87 | 1,761 | +0.04(+0.16%) |
Nov 24, 2017 | 27.92 | 27.92 | 27.52 | 27.83 | 2,379 | +0.09(+0.31%) |
Nov 22, 2017 | 27.79 | 27.92 | 27.79 | 27.74 | 2,851 | -0.17(-0.63%) |
Nov 21, 2017 | 27.87 | 27.92 | 27.66 | 27.92 | 4,383 | -0.09(-0.31%) |
Nov 20, 2017 | 28.18 | 28.18 | 27.66 | 28.00 | 4,715 | -0.13(-0.47%) |
Nov 17, 2017 | 27.74 | 28.14 | 27.74 | 28.14 | 5,417 | +0.22(+0.78%) |
Nov 16, 2017 | 28.22 | 28.25 | 27.61 | 27.92 | 3,784 | +0.39(+1.43%) |
Nov 15, 2017 | 27.83 | 27.83 | 27.44 | 27.52 | 2,549 | -0.31(-1.10%) |
Nov 14, 2017 | 27.79 | 27.91 | 27.79 | 27.83 | 1,074 | -0.26(-0.93%) |
Nov 13, 2017 | 28.27 | 28.27 | 27.83 | 28.09 | 871 | -0.17(-0.62%) |
Nov 10, 2017 | 28.27 | 28.27 | 28.27 | 28.27 | 354 | +0.13(+0.46%) |
Nov 09, 2017 | 27.22 | 28.18 | 27.22 | 28.14 | 2,034 | +0.74(+2.71%) |
Nov 08, 2017 | 27.22 | 27.66 | 27.22 | 27.39 | 7,918 | +0.17(+0.64%) |
Nov 07, 2017 | 27.66 | 27.85 | 27.22 | 27.22 | 7,840 | -0.52(-1.89%) |
Nov 06, 2017 | 27.79 | 27.87 | 27.44 | 27.74 | 6,119 | +0.17(+0.63%) |
Nov 03, 2017 | 27.83 | 27.92 | 27.57 | 27.57 | 5,951 | -0.13(-0.47%) |
Nov 02, 2017 | 27.52 | 27.74 | 27.52 | 27.70 | 6,228 | +0.00(+0.00%) |
Nov 01, 2017 | 28.40 | 28.53 | 27.57 | 27.70 | 8,645 | -1.00(-3.50%) |
Oct 31, 2017 | 28.75 | 28.85 | 28.35 | 28.70 | 6,053 | +0.31(+1.08%) |
Oct 30, 2017 | 29.31 | 29.31 | 28.40 | 28.40 | 2,721 | -0.87(-2.98%) |
Oct 27, 2017 | 28.48 | 29.36 | 28.48 | 29.27 | 7,653 | +0.83(+2.91%) |
Oct 26, 2017 | 28.40 | 28.53 | 28.31 | 28.44 | 2,199 | -0.04(-0.15%) |
Oct 25, 2017 | 28.22 | 28.48 | 28.18 | 28.48 | 1,803 | +0.26(+0.93%) |
Oct 24, 2017 | 28.53 | 29.05 | 27.96 | 28.22 | 5,366 | +0.17(+0.62%) |
Oct 23, 2017 | 29.09 | 29.40 | 28.00 | 28.05 | 14,242 | -1.00(-3.45%) |
Oct 20, 2017 | 29.40 | 29.40 | 29.05 | 29.05 | 3,219 | +0.04(+0.15%) |
Oct 19, 2017 | 29.49 | 29.49 | 28.75 | 29.01 | 5,704 | -1.00(-3.34%) |
Oct 18, 2017 | 29.66 | 30.10 | 29.53 | 30.01 | 21,673 | +0.31(+1.03%) |
Oct 17, 2017 | 30.19 | 30.19 | 29.66 | 29.71 | 5,289 | -0.31(-1.02%) |
Oct 16, 2017 | 29.49 | 30.01 | 29.49 | 30.01 | 4,743 | +0.22(+0.73%) |
Oct 13, 2017 | 28.96 | 30.14 | 28.96 | 29.79 | 8,290 | -0.17(-0.58%) |
Oct 12, 2017 | 30.10 | 30.23 | 30.01 | 29.97 | 1,420 | -0.26(-0.87%) |
Oct 11, 2017 | 30.01 | 30.23 | 30.01 | 30.23 | 3,470 | +0.04(+0.14%) |
Oct 10, 2017 | 29.57 | 30.23 | 29.53 | 30.19 | 6,433 | +0.92(+3.13%) |
Oct 09, 2017 | 29.44 | 30.01 | 29.09 | 29.27 | 23,615 | -0.48(-1.61%) |
Oct 06, 2017 | 29.66 | 29.97 | 29.40 | 29.75 | 2,418 | -0.13(-0.44%) |
Oct 05, 2017 | 29.92 | 30.16 | 29.66 | 29.88 | 12,805 | -0.13(-0.44%) |
Oct 04, 2017 | 29.97 | 30.23 | 29.62 | 30.01 | 3,984 | -0.09(-0.29%) |
Oct 03, 2017 | 30.19 | 30.23 | 30.01 | 30.10 | 5,032 | -0.09(-0.29%) |
Oct 02, 2017 | 30.10 | 30.19 | 29.92 | 30.19 | 5,739 | +0.39(+1.32%) |
Sep 29, 2017 | 29.62 | 30.10 | 29.40 | 29.79 | 6,278 | -0.26(-0.87%) |
Sep 28, 2017 | 29.49 | 30.27 | 29.49 | 30.05 | 8,176 | +0.40(+1.35%) |
Sep 27, 2017 | 29.84 | 29.96 | 29.04 | 29.65 | 18,306 | -0.04(-0.15%) |
Sep 26, 2017 | 29.52 | 30.31 | 29.52 | 29.70 | 8,124 | +0.39(+1.34%) |
Sep 25, 2017 | 29.00 | 29.57 | 29.00 | 29.30 | 15,754 | +0.39(+1.36%) |
Sep 22, 2017 | 27.74 | 29.57 | 27.74 | 28.91 | 12,369 | +0.44(+1.53%) |
Sep 21, 2017 | 29.17 | 29.44 | 28.48 | 28.48 | 9,373 | -0.48(-1.65%) |
Sep 20, 2017 | 27.95 | 29.09 | 27.95 | 28.96 | 12,130 | +0.70(+2.47%) |
Sep 19, 2017 | 27.87 | 28.61 | 27.78 | 28.26 | 11,862 | +0.35(+1.25%) |
Sep 18, 2017 | 26.56 | 28.39 | 26.56 | 27.91 | 23,166 | +0.65(+2.40%) |
Sep 15, 2017 | 29.65 | 29.91 | 27.00 | 27.26 | 83,572 | -2.35(-7.94%) |
Sep 14, 2017 | 27.95 | 29.96 | 27.95 | 29.61 | 31,757 | +1.79(+6.42%) |
Sep 13, 2017 | 28.96 | 28.96 | 27.00 | 27.82 | 37,180 | -1.39(-4.77%) |
Sep 12, 2017 | 28.56 | 29.70 | 28.35 | 29.22 | 26,018 | +0.78(+2.76%) |
Sep 11, 2017 | 25.47 | 28.43 | 25.47 | 28.43 | 27,091 | +2.53(+9.75%) |
Sep 08, 2017 | 28.39 | 28.39 | 25.82 | 25.91 | 47,415 | -2.61(-9.16%) |
Sep 07, 2017 | 28.43 | 28.70 | 27.30 | 28.52 | 14,085 | -0.13(-0.46%) |
Sep 06, 2017 | 27.87 | 28.74 | 27.87 | 28.65 | 32,131 | +0.65(+2.33%) |
Sep 05, 2017 | 27.69 | 28.48 | 27.69 | 28.00 | 29,224 | -0.04(-0.16%) |