Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.80 | 29.22 | 28.80 | 29.20 | 1,078,477 | +0.49(+1.72%) |
Nov 29, 2017 | 28.53 | 28.76 | 28.49 | 28.70 | 421,499 | +0.13(+0.46%) |
Nov 28, 2017 | 28.36 | 28.61 | 28.36 | 28.57 | 252,325 | +0.22(+0.79%) |
Nov 27, 2017 | 28.52 | 28.56 | 28.32 | 28.35 | 625,909 | -0.32(-1.10%) |
Nov 24, 2017 | 28.70 | 28.76 | 28.66 | 28.66 | 90,661 | +0.06(+0.22%) |
Nov 22, 2017 | 28.62 | 28.70 | 28.58 | 28.60 | 351,923 | +0.16(+0.57%) |
Nov 21, 2017 | 28.49 | 28.62 | 28.40 | 28.44 | 337,634 | +0.04(+0.14%) |
Nov 20, 2017 | 28.41 | 28.45 | 28.26 | 28.40 | 356,834 | -0.05(-0.19%) |
Nov 17, 2017 | 28.35 | 28.52 | 28.32 | 28.46 | 364,494 | +0.15(+0.54%) |
Nov 16, 2017 | 28.34 | 28.41 | 28.23 | 28.30 | 1,484,862 | -0.10(-0.35%) |
Nov 15, 2017 | 28.45 | 28.57 | 28.31 | 28.40 | 756,804 | -0.32(-1.13%) |
Nov 14, 2017 | 29.07 | 29.12 | 28.71 | 28.73 | 763,715 | -0.51(-1.74%) |
Nov 13, 2017 | 29.33 | 29.45 | 29.20 | 29.23 | 231,928 | -0.19(-0.65%) |
Nov 10, 2017 | 29.51 | 29.54 | 29.21 | 29.43 | 445,125 | -0.13(-0.44%) |
Nov 09, 2017 | 29.40 | 29.62 | 29.32 | 29.56 | 445,491 | +0.10(+0.34%) |
Nov 08, 2017 | 29.50 | 29.62 | 29.30 | 29.46 | 403,906 | -0.14(-0.47%) |
Nov 07, 2017 | 29.67 | 29.73 | 29.46 | 29.60 | 205,220 | -0.07(-0.23%) |
Nov 06, 2017 | 29.07 | 29.69 | 29.07 | 29.67 | 677,758 | +0.68(+2.34%) |
Nov 03, 2017 | 28.82 | 29.10 | 28.82 | 28.99 | 356,206 | +0.13(+0.45%) |
Nov 02, 2017 | 28.90 | 29.03 | 28.70 | 28.86 | 231,034 | -0.09(-0.32%) |
Nov 01, 2017 | 28.81 | 29.08 | 28.80 | 28.95 | 564,386 | +0.35(+1.24%) |
Oct 31, 2017 | 28.44 | 28.69 | 28.39 | 28.59 | 185,776 | +0.10(+0.35%) |
Oct 30, 2017 | 28.57 | 28.35 | 28.49 | 291,131 | +0.13(+0.46%) | |
Oct 27, 2017 | 28.05 | 28.46 | 27.89 | 28.36 | 357,787 | +0.15(+0.52%) |
Oct 26, 2017 | 28.21 | 28.26 | 28.05 | 28.22 | 272,061 | +0.05(+0.19%) |
Oct 25, 2017 | 28.30 | 28.39 | 28.06 | 28.16 | 347,499 | -0.22(-0.76%) |
Oct 24, 2017 | 28.40 | 28.49 | 28.30 | 28.38 | 175,932 | +0.09(+0.33%) |
Oct 23, 2017 | 28.44 | 28.60 | 28.29 | 28.29 | 352,677 | -0.22(-0.76%) |
Oct 20, 2017 | 28.49 | 28.50 | 28.33 | 28.50 | 250,938 | +0.07(+0.24%) |
Oct 19, 2017 | 28.37 | 28.56 | 28.31 | 28.43 | 233,642 | -0.12(-0.40%) |
Oct 18, 2017 | 28.73 | 28.86 | 28.52 | 28.55 | 204,431 | -0.20(-0.70%) |
Oct 17, 2017 | 28.74 | 28.83 | 28.61 | 28.75 | 160,628 | +0.01(+0.03%) |
Oct 16, 2017 | 28.85 | 28.93 | 28.70 | 28.74 | 156,127 | +0.03(+0.11%) |
Oct 13, 2017 | 28.86 | 28.97 | 28.69 | 28.71 | 179,470 | +0.00(+0.00%) |
Oct 12, 2017 | 28.56 | 28.75 | 28.56 | 28.71 | 273,609 | -0.12(-0.40%) |
Oct 11, 2017 | 28.69 | 28.83 | 28.60 | 28.83 | 222,879 | +0.07(+0.24%) |
Oct 10, 2017 | 28.93 | 29.03 | 28.72 | 28.76 | 228,465 | +0.03(+0.11%) |
Oct 09, 2017 | 28.68 | 28.77 | 28.66 | 28.73 | 208,662 | +0.09(+0.32%) |
Oct 06, 2017 | 28.67 | 28.78 | 28.55 | 28.63 | 370,257 | -0.29(-1.01%) |
Oct 05, 2017 | 28.80 | 28.96 | 28.80 | 28.93 | 254,423 | +0.15(+0.51%) |
Oct 04, 2017 | 28.83 | 28.89 | 28.69 | 28.78 | 660,599 | -0.04(-0.13%) |
Oct 03, 2017 | 28.77 | 28.90 | 28.74 | 28.82 | 303,485 | -0.01(-0.03%) |
Oct 02, 2017 | 28.57 | 28.84 | 28.41 | 28.83 | 312,769 | -0.02(-0.08%) |
Sep 29, 2017 | 28.76 | 28.85 | 28.66 | 28.85 | 717,333 | +0.00(+0.00%) |
Sep 28, 2017 | 28.91 | 29.01 | 28.76 | 28.85 | 342,591 | +0.03(+0.11%) |
Sep 27, 2017 | 28.70 | 28.82 | 28.54 | 28.82 | 1,156,762 | +0.15(+0.54%) |
Sep 26, 2017 | 28.66 | 28.73 | 28.56 | 28.66 | 577,371 | -0.07(-0.24%) |
Sep 25, 2017 | 28.38 | 28.78 | 28.38 | 28.73 | 1,449,718 | +0.45(+1.59%) |
Sep 22, 2017 | 28.09 | 28.36 | 28.09 | 28.28 | 226,091 | +0.15(+0.54%) |
Sep 21, 2017 | 28.12 | 28.21 | 28.03 | 28.13 | 185,419 | -0.06(-0.22%) |
Sep 20, 2017 | 28.02 | 28.24 | 28.00 | 28.19 | 401,745 | +0.25(+0.90%) |
Sep 19, 2017 | 27.88 | 28.00 | 27.86 | 27.94 | 139,887 | +0.08(+0.30%) |
Sep 18, 2017 | 27.67 | 27.87 | 27.66 | 27.86 | 160,267 | +0.12(+0.44%) |
Sep 15, 2017 | 27.73 | 27.74 | 27.56 | 27.73 | 219,195 | +0.05(+0.19%) |
Sep 14, 2017 | 27.64 | 27.88 | 27.60 | 27.68 | 511,979 | +0.13(+0.47%) |
Sep 13, 2017 | 27.22 | 27.56 | 27.22 | 27.55 | 773,571 | +0.37(+1.37%) |
Sep 12, 2017 | 27.07 | 27.25 | 27.03 | 27.18 | 404,582 | +0.16(+0.59%) |
Sep 11, 2017 | 26.85 | 27.03 | 26.79 | 27.02 | 466,973 | +0.29(+1.08%) |
Sep 08, 2017 | 26.97 | 26.97 | 26.62 | 26.73 | 350,336 | -0.32(-1.18%) |
Sep 07, 2017 | 27.00 | 27.12 | 26.88 | 27.05 | 368,015 | +0.02(+0.08%) |
Sep 06, 2017 | 26.71 | 27.09 | 26.71 | 27.03 | 604,926 | +0.43(+1.60%) |
Sep 05, 2017 | 26.52 | 26.72 | 26.41 | 26.60 | 437,596 | +0.15(+0.58%) |