Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.13 | 30.47 | 29.42 | 30.18 | 326,578 | +0.35(+1.18%) |
Nov 29, 2017 | 29.66 | 29.87 | 29.33 | 29.82 | 241,559 | +0.35(+1.20%) |
Nov 28, 2017 | 28.89 | 29.60 | 28.72 | 29.47 | 253,760 | +0.77(+2.69%) |
Nov 27, 2017 | 28.35 | 28.80 | 28.20 | 28.70 | 142,422 | +0.32(+1.13%) |
Nov 24, 2017 | 28.81 | 28.81 | 28.04 | 28.38 | 98,925 | -0.27(-0.95%) |
Nov 22, 2017 | 28.76 | 28.88 | 28.46 | 28.65 | 95,221 | -0.03(-0.11%) |
Nov 21, 2017 | 28.57 | 28.75 | 28.43 | 28.68 | 144,025 | +0.14(+0.51%) |
Nov 20, 2017 | 28.19 | 28.54 | 27.80 | 28.54 | 145,177 | +0.42(+1.48%) |
Nov 17, 2017 | 27.69 | 28.17 | 27.37 | 28.12 | 113,468 | +0.45(+1.63%) |
Nov 16, 2017 | 27.48 | 27.93 | 27.48 | 27.67 | 157,612 | +0.37(+1.35%) |
Nov 15, 2017 | 27.17 | 27.46 | 26.95 | 27.30 | 214,016 | -0.03(-0.12%) |
Nov 14, 2017 | 27.29 | 27.62 | 27.13 | 27.33 | 144,629 | -0.10(-0.35%) |
Nov 13, 2017 | 27.24 | 27.67 | 27.22 | 27.43 | 174,725 | +0.11(+0.41%) |
Nov 10, 2017 | 27.56 | 27.89 | 27.30 | 27.32 | 202,817 | -0.26(-0.93%) |
Nov 09, 2017 | 27.45 | 27.72 | 27.06 | 27.57 | 200,986 | -0.03(-0.12%) |
Nov 08, 2017 | 27.57 | 27.80 | 27.11 | 27.61 | 207,425 | -0.16(-0.58%) |
Nov 07, 2017 | 27.99 | 28.22 | 27.38 | 27.77 | 289,037 | -0.29(-1.03%) |
Nov 06, 2017 | 27.91 | 28.33 | 27.42 | 28.06 | 191,671 | +0.16(+0.58%) |
Nov 03, 2017 | 27.70 | 28.07 | 27.46 | 27.90 | 357,817 | +0.06(+0.23%) |
Nov 02, 2017 | 27.82 | 28.21 | 27.45 | 27.83 | 201,889 | +0.16(+0.58%) |
Nov 01, 2017 | 28.57 | 28.64 | 27.59 | 27.67 | 179,243 | -0.35(-1.26%) |
Oct 31, 2017 | 29.71 | 29.71 | 29.71 | 28.02 | 830,130 | +1.53(+5.76%) |
Oct 30, 2017 | 26.96 | 26.96 | 26.07 | 26.50 | 194,567 | -0.45(-1.67%) |
Oct 27, 2017 | 26.55 | 26.95 | 26.29 | 26.95 | 139,890 | +0.53(+2.01%) |
Oct 26, 2017 | 26.47 | 26.87 | 26.39 | 26.42 | 99,006 | +0.14(+0.55%) |
Oct 25, 2017 | 26.29 | 26.48 | 26.02 | 26.27 | 105,977 | -0.03(-0.12%) |
Oct 24, 2017 | 26.16 | 26.47 | 26.13 | 26.31 | 108,119 | +0.13(+0.49%) |
Oct 23, 2017 | 26.08 | 26.29 | 25.84 | 26.18 | 227,583 | +0.11(+0.43%) |
Oct 20, 2017 | 26.48 | 26.68 | 25.92 | 26.07 | 517,260 | -0.22(-0.86%) |
Oct 19, 2017 | 25.60 | 26.32 | 25.47 | 26.29 | 221,416 | +0.50(+1.93%) |
Oct 18, 2017 | 26.08 | 26.11 | 25.76 | 25.79 | 192,384 | -0.05(-0.19%) |
Oct 17, 2017 | 26.15 | 26.27 | 25.78 | 25.84 | 215,314 | -0.35(-1.35%) |
Oct 16, 2017 | 25.73 | 26.32 | 25.73 | 26.19 | 150,311 | +0.47(+1.81%) |
Oct 13, 2017 | 26.18 | 26.24 | 25.65 | 25.73 | 177,580 | -0.43(-1.66%) |
Oct 12, 2017 | 27.27 | 27.67 | 26.15 | 26.16 | 263,682 | -1.14(-4.18%) |
Oct 11, 2017 | 25.46 | 27.75 | 25.46 | 27.30 | 771,322 | +2.34(+9.39%) |
Oct 10, 2017 | 25.36 | 25.36 | 24.80 | 24.96 | 239,965 | -0.22(-0.89%) |
Oct 09, 2017 | 25.29 | 25.54 | 24.97 | 25.18 | 239,165 | -0.14(-0.57%) |
Oct 06, 2017 | 25.10 | 25.42 | 25.05 | 25.33 | 230,295 | +0.22(+0.90%) |
Oct 05, 2017 | 25.01 | 25.18 | 24.81 | 25.10 | 181,547 | +0.21(+0.84%) |
Oct 04, 2017 | 25.47 | 25.49 | 24.83 | 24.89 | 249,405 | -0.59(-2.33%) |
Oct 03, 2017 | 25.41 | 25.47 | 24.93 | 25.49 | 327,014 | -0.06(-0.25%) |
Oct 02, 2017 | 25.42 | 25.68 | 25.13 | 25.55 | 301,288 | +0.37(+1.47%) |
Sep 29, 2017 | 25.20 | 25.70 | 25.15 | 25.18 | 338,636 | -0.16(-0.63%) |
Sep 28, 2017 | 25.17 | 25.42 | 24.83 | 25.34 | 310,382 | +0.26(+1.02%) |
Sep 27, 2017 | 24.35 | 25.09 | 24.33 | 25.09 | 305,136 | +0.93(+3.86%) |
Sep 26, 2017 | 23.90 | 24.22 | 23.90 | 24.15 | 190,205 | +0.16(+0.67%) |
Sep 25, 2017 | 24.03 | 24.07 | 23.54 | 23.99 | 186,017 | -0.02(-0.07%) |
Sep 22, 2017 | 23.64 | 24.06 | 23.58 | 24.01 | 215,236 | +0.50(+2.12%) |
Sep 21, 2017 | 23.50 | 23.58 | 22.92 | 23.51 | 267,428 | +0.08(+0.34%) |
Sep 20, 2017 | 22.87 | 23.58 | 22.68 | 23.43 | 529,271 | +0.55(+2.39%) |
Sep 19, 2017 | 23.45 | 23.45 | 22.84 | 22.89 | 446,061 | -0.64(-2.73%) |
Sep 18, 2017 | 24.17 | 24.22 | 23.09 | 23.53 | 853,003 | -0.71(-2.92%) |
Sep 15, 2017 | 24.73 | 24.04 | 24.23 | 4,109,649 | -0.50(-2.01%) | |
Sep 14, 2017 | 25.26 | 25.60 | 24.49 | 24.73 | 637,384 | -0.55(-2.16%) |
Sep 13, 2017 | 24.56 | 25.34 | 24.48 | 25.28 | 738,660 | +0.72(+2.94%) |
Sep 12, 2017 | 23.82 | 25.15 | 23.56 | 24.56 | 869,672 | +0.67(+2.82%) |
Sep 11, 2017 | 22.92 | 24.09 | 22.37 | 23.88 | 1,854,572 | +2.46(+11.47%) |
Sep 08, 2017 | 20.62 | 21.70 | 20.62 | 21.42 | 222,151 | +0.67(+3.25%) |
Sep 07, 2017 | 21.28 | 21.33 | 20.56 | 20.75 | 560,855 | -0.49(-2.30%) |
Sep 06, 2017 | 21.30 | 21.40 | 20.89 | 21.24 | 373,144 | +0.14(+0.68%) |
Sep 05, 2017 | 22.44 | 22.44 | 20.89 | 21.09 | 385,248 | -1.33(-5.93%) |