Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.64 | 29.25 | 28.60 | 29.16 | 3,150,473 | +0.79(+2.78%) |
Nov 29, 2017 | 28.49 | 28.52 | 28.19 | 28.37 | 1,826,608 | -0.16(-0.56%) |
Nov 28, 2017 | 28.61 | 28.63 | 28.34 | 28.53 | 1,301,743 | -0.08(-0.29%) |
Nov 27, 2017 | 28.80 | 28.87 | 28.58 | 28.61 | 1,064,588 | -0.14(-0.49%) |
Nov 24, 2017 | 28.68 | 28.83 | 28.65 | 28.75 | 279,194 | +0.06(+0.21%) |
Nov 22, 2017 | 28.63 | 28.72 | 28.55 | 28.69 | 864,787 | +0.16(+0.56%) |
Nov 21, 2017 | 28.60 | 28.72 | 28.51 | 28.53 | 969,714 | -0.02(-0.06%) |
Nov 20, 2017 | 28.65 | 28.70 | 28.50 | 28.55 | 1,463,630 | -0.10(-0.35%) |
Nov 17, 2017 | 28.39 | 28.78 | 28.35 | 28.65 | 3,453,762 | +0.20(+0.72%) |
Nov 16, 2017 | 28.13 | 28.50 | 28.13 | 28.44 | 2,090,637 | +0.36(+1.29%) |
Nov 15, 2017 | 27.88 | 28.10 | 27.84 | 28.08 | 924,347 | -0.01(-0.02%) |
Nov 14, 2017 | 28.15 | 28.23 | 28.02 | 28.09 | 805,029 | -0.14(-0.51%) |
Nov 13, 2017 | 28.29 | 28.29 | 28.04 | 28.23 | 903,976 | -0.19(-0.68%) |
Nov 10, 2017 | 28.60 | 28.63 | 28.35 | 28.43 | 656,580 | -0.17(-0.58%) |
Nov 09, 2017 | 28.55 | 28.67 | 28.53 | 28.59 | 1,592,308 | -0.02(-0.06%) |
Nov 08, 2017 | 28.60 | 28.62 | 28.50 | 28.61 | 702,633 | +0.09(+0.30%) |
Nov 07, 2017 | 28.43 | 28.56 | 28.38 | 28.52 | 849,121 | -0.12(-0.41%) |
Nov 06, 2017 | 28.41 | 28.67 | 28.40 | 28.64 | 733,188 | +0.23(+0.82%) |
Nov 03, 2017 | 28.37 | 28.42 | 28.29 | 28.41 | 816,677 | +0.19(+0.69%) |
Nov 02, 2017 | 28.10 | 28.23 | 28.09 | 28.21 | 822,555 | +0.16(+0.58%) |
Nov 01, 2017 | 28.05 | 28.15 | 27.98 | 28.05 | 945,002 | +0.07(+0.26%) |
Oct 31, 2017 | 28.04 | 28.08 | 27.96 | 27.98 | 1,283,307 | -0.17(-0.62%) |
Oct 30, 2017 | 28.04 | 28.22 | 28.02 | 28.15 | 979,967 | +0.10(+0.37%) |
Oct 27, 2017 | 27.92 | 28.06 | 27.71 | 28.05 | 1,074,263 | +0.07(+0.26%) |
Oct 26, 2017 | 28.24 | 28.31 | 27.95 | 27.97 | 1,664,586 | -0.24(-0.84%) |
Oct 25, 2017 | 28.71 | 28.73 | 28.09 | 28.21 | 5,281,967 | -0.35(-1.22%) |
Oct 24, 2017 | 28.34 | 28.60 | 28.28 | 28.56 | 2,758,251 | +0.24(+0.85%) |
Oct 23, 2017 | 28.38 | 28.42 | 28.30 | 28.32 | 913,298 | -0.03(-0.10%) |
Oct 20, 2017 | 28.60 | 28.60 | 28.32 | 28.35 | 1,215,268 | -0.36(-1.24%) |
Oct 19, 2017 | 28.60 | 28.78 | 28.60 | 28.71 | 1,288,283 | -0.06(-0.22%) |
Oct 18, 2017 | 28.57 | 28.83 | 28.54 | 28.77 | 2,556,518 | +0.26(+0.91%) |
Oct 17, 2017 | 28.49 | 28.52 | 28.33 | 28.51 | 1,819,326 | +0.02(+0.06%) |
Oct 16, 2017 | 28.57 | 28.60 | 28.43 | 28.49 | 914,267 | -0.09(-0.30%) |
Oct 13, 2017 | 28.54 | 28.61 | 28.47 | 28.58 | 900,517 | +0.07(+0.25%) |
Oct 12, 2017 | 28.58 | 28.60 | 28.48 | 28.51 | 1,079,808 | -0.12(-0.42%) |
Oct 11, 2017 | 28.36 | 28.65 | 28.36 | 28.63 | 1,777,412 | +0.29(+1.02%) |
Oct 10, 2017 | 28.18 | 28.41 | 28.18 | 28.34 | 1,251,070 | +0.38(+1.36%) |
Oct 09, 2017 | 28.19 | 28.19 | 27.96 | 27.96 | 750,413 | -0.17(-0.62%) |
Oct 06, 2017 | 28.10 | 28.15 | 27.99 | 28.13 | 1,091,295 | +0.03(+0.10%) |
Oct 05, 2017 | 28.12 | 28.17 | 28.04 | 28.10 | 1,043,090 | -0.14(-0.51%) |
Oct 04, 2017 | 28.21 | 28.26 | 28.15 | 28.25 | 999,036 | +0.05(+0.19%) |
Oct 03, 2017 | 27.93 | 28.19 | 27.93 | 28.19 | 1,130,732 | +0.26(+0.92%) |
Oct 02, 2017 | 27.78 | 28.01 | 27.78 | 27.94 | 1,439,186 | +0.13(+0.46%) |
Sep 29, 2017 | 27.87 | 27.96 | 27.80 | 27.81 | 1,494,614 | -0.06(-0.22%) |
Sep 28, 2017 | 27.69 | 27.96 | 27.69 | 27.87 | 1,667,626 | +0.11(+0.41%) |
Sep 27, 2017 | 28.01 | 27.72 | 27.76 | 2,473,282 | -0.10(-0.34%) | |
Sep 26, 2017 | 27.91 | 27.96 | 27.76 | 27.85 | 2,077,653 | +0.01(+0.05%) |
Sep 25, 2017 | 27.78 | 27.95 | 27.78 | 27.84 | 1,246,962 | +0.05(+0.17%) |
Sep 22, 2017 | 27.63 | 27.84 | 27.63 | 27.79 | 1,633,743 | +0.19(+0.69%) |
Sep 21, 2017 | 27.42 | 27.65 | 27.37 | 27.60 | 1,006,942 | +0.21(+0.77%) |
Sep 20, 2017 | 27.55 | 27.62 | 27.26 | 27.39 | 1,761,053 | -0.08(-0.30%) |
Sep 19, 2017 | 27.39 | 27.54 | 27.36 | 27.47 | 1,582,399 | +0.15(+0.54%) |
Sep 18, 2017 | 27.60 | 27.61 | 27.25 | 27.32 | 1,509,305 | -0.20(-0.72%) |
Sep 15, 2017 | 27.66 | 27.68 | 27.45 | 27.52 | 1,425,677 | -0.10(-0.36%) |
Sep 14, 2017 | 27.53 | 27.62 | 27.48 | 27.62 | 860,849 | +0.09(+0.34%) |
Sep 13, 2017 | 27.41 | 27.57 | 27.39 | 27.53 | 2,294,866 | +0.12(+0.42%) |
Sep 12, 2017 | 27.42 | 27.48 | 27.31 | 27.41 | 1,175,024 | +0.01(+0.05%) |
Sep 11, 2017 | 27.24 | 27.41 | 27.23 | 27.40 | 878,102 | +0.27(+0.98%) |
Sep 08, 2017 | 27.08 | 27.17 | 27.03 | 27.13 | 1,244,918 | +0.06(+0.23%) |
Sep 07, 2017 | 27.00 | 27.15 | 26.99 | 27.07 | 2,085,184 | +0.18(+0.66%) |
Sep 06, 2017 | 26.54 | 26.95 | 26.32 | 26.89 | 2,801,735 | +0.56(+2.14%) |
Sep 05, 2017 | 26.46 | 26.48 | 26.26 | 26.33 | 2,275,042 | -0.16(-0.60%) |