Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.32 | 25.71 | 23.13 | 23.13 | 574,656 | -2.13(-8.43%) |
Nov 29, 2017 | 25.35 | 25.95 | 24.87 | 25.26 | 636,064 | -0.09(-0.36%) |
Nov 28, 2017 | 25.88 | 26.02 | 24.69 | 25.35 | 293,972 | -0.60(-2.31%) |
Nov 27, 2017 | 25.95 | 26.38 | 25.43 | 25.95 | 342,884 | -0.03(-0.12%) |
Nov 24, 2017 | 25.60 | 26.58 | 25.15 | 25.98 | 167,034 | +0.47(+1.84%) |
Nov 22, 2017 | 25.23 | 25.82 | 25.00 | 25.51 | 137,711 | +0.36(+1.43%) |
Nov 21, 2017 | 25.11 | 25.87 | 24.68 | 25.15 | 278,539 | +0.07(+0.28%) |
Nov 20, 2017 | 25.52 | 26.64 | 25.01 | 25.08 | 167,771 | -0.53(-2.07%) |
Nov 17, 2017 | 25.33 | 25.84 | 24.92 | 25.61 | 169,946 | +0.25(+0.99%) |
Nov 16, 2017 | 24.20 | 25.60 | 23.51 | 25.36 | 386,321 | +1.42(+5.93%) |
Nov 15, 2017 | 24.27 | 25.12 | 23.20 | 23.94 | 299,769 | -0.45(-1.85%) |
Nov 14, 2017 | 25.41 | 25.41 | 24.01 | 24.39 | 326,430 | -1.00(-3.94%) |
Nov 13, 2017 | 26.56 | 26.74 | 25.10 | 25.39 | 341,511 | -1.08(-4.08%) |
Nov 10, 2017 | 26.39 | 26.71 | 25.56 | 26.47 | 562,608 | +0.22(+0.84%) |
Nov 09, 2017 | 27.57 | 27.70 | 25.92 | 26.25 | 380,759 | -1.45(-5.23%) |
Nov 08, 2017 | 28.96 | 29.31 | 26.47 | 27.70 | 246,959 | -1.35(-4.65%) |
Nov 07, 2017 | 29.64 | 30.19 | 28.72 | 29.05 | 337,290 | -0.60(-2.02%) |
Nov 06, 2017 | 29.58 | 30.27 | 28.60 | 29.65 | 314,077 | +0.21(+0.71%) |
Nov 03, 2017 | 28.87 | 29.76 | 28.64 | 29.44 | 333,313 | +0.51(+1.76%) |
Nov 02, 2017 | 29.36 | 29.70 | 28.74 | 28.93 | 98,312 | -0.43(-1.46%) |
Nov 01, 2017 | 30.33 | 30.33 | 28.45 | 29.36 | 356,094 | -0.70(-2.33%) |
Oct 31, 2017 | 30.51 | 30.51 | 28.38 | 30.06 | 871,006 | -0.71(-2.31%) |
Oct 30, 2017 | 31.96 | 32.38 | 30.36 | 30.77 | 93,872 | -1.31(-4.08%) |
Oct 27, 2017 | 30.11 | 32.35 | 30.03 | 32.08 | 127,788 | +1.92(+6.37%) |
Oct 26, 2017 | 29.90 | 30.37 | 28.91 | 30.16 | 94,878 | +0.08(+0.27%) |
Oct 25, 2017 | 30.29 | 30.68 | 29.91 | 30.08 | 129,752 | -0.17(-0.56%) |
Oct 24, 2017 | 30.76 | 31.04 | 29.67 | 30.25 | 297,714 | -0.91(-2.92%) |
Oct 23, 2017 | 31.55 | 31.55 | 30.32 | 31.16 | 124,677 | -0.51(-1.61%) |
Oct 20, 2017 | 32.69 | 32.70 | 31.55 | 31.67 | 79,404 | -1.05(-3.21%) |
Oct 19, 2017 | 32.16 | 32.76 | 32.00 | 32.72 | 66,192 | +0.31(+0.96%) |
Oct 18, 2017 | 32.25 | 32.53 | 31.81 | 32.41 | 50,873 | +0.34(+1.06%) |
Oct 17, 2017 | 31.77 | 32.07 | 31.42 | 32.07 | 120,644 | +0.52(+1.65%) |
Oct 16, 2017 | 31.83 | 31.83 | 31.09 | 31.55 | 75,097 | -0.15(-0.47%) |
Oct 13, 2017 | 32.61 | 32.61 | 31.30 | 31.70 | 84,515 | -0.86(-2.64%) |
Oct 12, 2017 | 34.03 | 34.03 | 32.06 | 32.56 | 91,721 | -1.34(-3.95%) |
Oct 11, 2017 | 33.16 | 33.96 | 33.06 | 33.90 | 162,595 | +0.86(+2.60%) |
Oct 10, 2017 | 32.18 | 33.17 | 31.84 | 33.04 | 88,214 | +0.93(+2.90%) |
Oct 09, 2017 | 32.00 | 32.18 | 31.60 | 32.11 | 113,273 | +0.01(+0.03%) |
Oct 06, 2017 | 32.01 | 32.49 | 31.85 | 32.10 | 99,602 | +0.04(+0.12%) |
Oct 05, 2017 | 33.03 | 33.03 | 31.80 | 32.06 | 185,893 | -0.94(-2.85%) |
Oct 04, 2017 | 33.00 | 33.53 | 32.00 | 33.00 | 185,451 | -0.08(-0.24%) |
Oct 03, 2017 | 35.37 | 35.61 | 32.02 | 33.08 | 642,391 | -2.48(-6.97%) |
Oct 02, 2017 | 26.85 | 36.15 | 26.65 | 35.56 | 1,851,646 | -1.82(-4.87%) |
Sep 29, 2017 | 38.02 | 38.15 | 37.08 | 37.38 | 118,824 | -0.62(-1.63%) |
Sep 28, 2017 | 37.84 | 39.09 | 37.57 | 38.00 | 200,507 | -0.07(-0.18%) |
Sep 27, 2017 | 38.55 | 37.38 | 38.07 | 146,705 | +0.08(+0.21%) | |
Sep 26, 2017 | 37.95 | 39.47 | 37.63 | 37.99 | 124,719 | +0.01(+0.03%) |
Sep 25, 2017 | 37.17 | 38.66 | 36.66 | 37.98 | 181,964 | +1.10(+2.98%) |
Sep 22, 2017 | 37.13 | 37.30 | 36.54 | 36.88 | 40,270 | +0.09(+0.24%) |
Sep 21, 2017 | 37.17 | 37.69 | 36.28 | 36.79 | 100,071 | -0.39(-1.05%) |
Sep 20, 2017 | 37.95 | 39.51 | 37.00 | 37.18 | 167,447 | -0.50(-1.33%) |
Sep 19, 2017 | 37.34 | 38.34 | 37.00 | 37.68 | 377,880 | +0.33(+0.88%) |
Sep 18, 2017 | 37.93 | 38.46 | 37.27 | 37.35 | 205,189 | -0.51(-1.35%) |
Sep 15, 2017 | 38.05 | 38.10 | 37.18 | 37.86 | 325,384 | +0.04(+0.11%) |
Sep 14, 2017 | 38.18 | 38.56 | 37.33 | 37.82 | 104,739 | -0.35(-0.92%) |
Sep 13, 2017 | 38.33 | 38.81 | 37.93 | 38.17 | 87,167 | +0.16(+0.42%) |
Sep 12, 2017 | 38.51 | 38.69 | 37.58 | 38.01 | 71,578 | -0.20(-0.52%) |
Sep 11, 2017 | 38.22 | 38.86 | 37.97 | 38.21 | 86,818 | +0.09(+0.24%) |
Sep 08, 2017 | 38.03 | 38.30 | 37.14 | 38.12 | 86,268 | +0.15(+0.40%) |
Sep 07, 2017 | 38.15 | 38.56 | 37.55 | 37.97 | 50,624 | -0.11(-0.29%) |
Sep 06, 2017 | 37.64 | 38.21 | 37.48 | 38.08 | 58,592 | +0.54(+1.44%) |
Sep 05, 2017 | 38.08 | 38.37 | 37.31 | 37.54 | 115,833 | -0.46(-1.21%) |