Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.34 | 32.43 | 31.34 | 32.28 | 1,417 | +1.55(+5.05%) |
Nov 29, 2017 | 30.55 | 30.72 | 30.55 | 30.72 | 3,233 | +0.62(+2.05%) |
Nov 28, 2017 | 29.23 | 30.11 | 29.23 | 30.11 | 1,116 | +1.34(+4.64%) |
Nov 27, 2017 | 29.08 | 29.08 | 28.77 | 28.77 | 601 | +0.08(+0.28%) |
Nov 24, 2017 | 28.85 | 28.85 | 28.69 | 28.69 | 214 | -0.00(-0.01%) |
Nov 22, 2017 | 28.64 | 28.70 | 28.64 | 28.70 | 535 | +0.66(+2.36%) |
Nov 20, 2017 | 28.04 | 28.04 | 28.04 | 132 | +0.30(+1.09%) | |
Nov 14, 2017 | 27.73 | 27.73 | 27.73 | 48 | -0.28(-1.02%) | |
Nov 13, 2017 | 27.97 | 28.02 | 27.97 | 28.02 | 2,320 | -0.23(-0.80%) |
Nov 10, 2017 | 28.19 | 28.24 | 28.19 | 28.24 | 535 | +0.15(+0.54%) |
Nov 09, 2017 | 28.02 | 28.09 | 28.02 | 28.09 | 417 | -1.11(-3.81%) |
Nov 08, 2017 | 29.30 | 29.32 | 29.20 | 29.20 | 963 | -0.18(-0.60%) |
Nov 07, 2017 | 29.32 | 29.38 | 29.29 | 29.38 | 3,026 | -0.02(-0.07%) |
Nov 06, 2017 | 29.35 | 29.40 | 29.35 | 29.40 | 458 | +0.13(+0.46%) |
Nov 03, 2017 | 29.27 | 29.27 | 29.27 | 29.27 | 327 | +0.50(+1.72%) |
Nov 01, 2017 | 28.77 | 28.77 | 28.77 | 85 | -0.18(-0.62%) | |
Oct 31, 2017 | 29.18 | 29.29 | 28.95 | 28.95 | 1,003 | -0.39(-1.33%) |
Oct 30, 2017 | 29.60 | 29.66 | 29.34 | 29.34 | 1,001 | -0.52(-1.75%) |
Oct 27, 2017 | 30.14 | 30.14 | 29.87 | 29.87 | 2,235 | -0.12(-0.40%) |
Oct 26, 2017 | 30.26 | 30.26 | 29.85 | 29.99 | 31,382 | +0.27(+0.91%) |
Oct 25, 2017 | 30.40 | 30.40 | 29.72 | 29.72 | 3,738 | -1.09(-3.55%) |
Oct 24, 2017 | 30.83 | 30.83 | 30.77 | 30.81 | 1,878 | +0.45(+1.48%) |
Oct 23, 2017 | 30.61 | 30.61 | 30.27 | 30.36 | 4,273 | -0.35(-1.13%) |
Oct 20, 2017 | 29.95 | 30.71 | 29.93 | 30.71 | 6,119 | +1.29(+4.38%) |
Oct 19, 2017 | 29.49 | 29.49 | 29.42 | 29.42 | 1,305 | -0.22(-0.75%) |
Oct 16, 2017 | 29.64 | 29.64 | 29.64 | 0 | -0.18(-0.60%) | |
Oct 13, 2017 | 29.86 | 29.86 | 29.75 | 29.82 | 826 | +0.36(+1.22%) |
Oct 10, 2017 | 29.46 | 29.46 | 29.46 | 0 | +0.19(+0.63%) | |
Oct 09, 2017 | 29.28 | 29.28 | 29.28 | 29.28 | 107 | -0.23(-0.78%) |
Oct 06, 2017 | 29.51 | 29.51 | 29.51 | 29.51 | 581 | -0.05(-0.17%) |
Oct 05, 2017 | 29.62 | 29.63 | 29.56 | 29.56 | 931 | +0.12(+0.41%) |
Oct 04, 2017 | 29.27 | 29.44 | 29.27 | 29.44 | 785 | +0.13(+0.43%) |
Oct 03, 2017 | 29.31 | 29.34 | 29.31 | 29.31 | 1,337 | +0.72(+2.50%) |
Oct 02, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 250 | +0.34(+1.19%) |
Sep 29, 2017 | 28.36 | 28.36 | 28.26 | 28.26 | 289 | +0.08(+0.28%) |
Sep 28, 2017 | 28.18 | 28.18 | 28.18 | 28.18 | 145 | -0.04(-0.15%) |
Sep 27, 2017 | 28.50 | 28.50 | 28.22 | 28.22 | 1,284 | -0.05(-0.17%) |
Sep 26, 2017 | 28.29 | 28.29 | 28.27 | 28.27 | 535 | +0.20(+0.71%) |
Sep 22, 2017 | 28.07 | 128 | +0.08(+0.30%) | |||
Sep 21, 2017 | 27.86 | 28.01 | 27.86 | 27.99 | 622 | +0.32(+1.15%) |
Sep 20, 2017 | 27.67 | 27.67 | 27.67 | 27.67 | 610 | +0.76(+2.81%) |
Sep 18, 2017 | 26.91 | 2 | +0.42(+1.59%) | |||
Sep 15, 2017 | 26.49 | 26.49 | 26.49 | 26.49 | 107 | +0.36(+1.39%) |
Sep 14, 2017 | 26.05 | 26.13 | 26.05 | 26.13 | 297 | +0.30(+1.14%) |
Sep 13, 2017 | 25.86 | 25.86 | 25.84 | 25.84 | 416 | -0.01(-0.05%) |
Sep 12, 2017 | 25.85 | 25.85 | 25.85 | 25.85 | 236 | +0.16(+0.61%) |
Sep 11, 2017 | 25.69 | 25.69 | 25.69 | 25.69 | 133 | +0.71(+2.84%) |
Sep 08, 2017 | 24.98 | 24.98 | 24.98 | 24.98 | 214 | +0.43(+1.75%) |
Sep 07, 2017 | 24.55 | 24.55 | 24.55 | 24.55 | 162 | -0.95(-3.73%) |