Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.90 | 29.08 | 28.53 | 28.72 | 1,330,536 | +0.13(+0.46%) |
Nov 29, 2017 | 28.51 | 28.79 | 28.39 | 28.59 | 1,374,466 | +0.07(+0.24%) |
Nov 28, 2017 | 27.99 | 28.54 | 27.96 | 28.52 | 1,673,309 | +0.62(+2.21%) |
Nov 27, 2017 | 27.57 | 28.05 | 27.51 | 27.90 | 2,410,226 | +0.37(+1.33%) |
Nov 24, 2017 | 27.76 | 27.85 | 27.50 | 27.54 | 318,681 | -0.12(-0.44%) |
Nov 22, 2017 | 27.76 | 27.87 | 27.47 | 27.66 | 939,864 | -0.04(-0.16%) |
Nov 21, 2017 | 27.66 | 27.94 | 27.55 | 27.70 | 1,077,740 | +0.16(+0.57%) |
Nov 20, 2017 | 27.10 | 27.64 | 27.04 | 27.55 | 1,040,502 | +0.44(+1.64%) |
Nov 17, 2017 | 26.61 | 27.46 | 26.38 | 27.10 | 1,584,739 | +0.16(+0.58%) |
Nov 16, 2017 | 26.49 | 27.04 | 26.45 | 26.95 | 1,085,168 | +0.59(+2.24%) |
Nov 15, 2017 | 26.56 | 26.68 | 26.21 | 26.36 | 1,745,615 | -0.41(-1.53%) |
Nov 14, 2017 | 26.39 | 26.78 | 26.17 | 26.77 | 1,868,888 | +0.12(+0.46%) |
Nov 13, 2017 | 26.66 | 26.83 | 26.49 | 26.64 | 1,733,222 | +0.07(+0.26%) |
Nov 10, 2017 | 26.49 | 26.72 | 26.37 | 26.57 | 1,730,919 | -0.01(-0.03%) |
Nov 09, 2017 | 26.70 | 26.86 | 26.37 | 26.58 | 1,213,501 | -0.48(-1.77%) |
Nov 08, 2017 | 26.59 | 27.10 | 26.48 | 27.06 | 1,384,905 | +0.31(+1.17%) |
Nov 07, 2017 | 26.76 | 26.91 | 26.51 | 26.75 | 1,533,015 | -0.04(-0.16%) |
Nov 06, 2017 | 27.22 | 27.41 | 26.75 | 26.79 | 1,385,494 | -0.40(-1.47%) |
Nov 03, 2017 | 27.22 | 27.69 | 27.18 | 27.19 | 2,271,930 | -0.03(-0.10%) |
Nov 02, 2017 | 26.70 | 27.25 | 26.56 | 27.22 | 1,852,314 | +0.43(+1.59%) |
Nov 01, 2017 | 26.84 | 27.15 | 26.53 | 26.79 | 2,368,870 | +0.34(+1.28%) |
Oct 31, 2017 | 26.09 | 26.56 | 25.85 | 26.45 | 1,953,225 | +0.67(+2.59%) |
Oct 30, 2017 | 25.98 | 26.02 | 25.51 | 25.79 | 1,653,164 | -0.40(-1.52%) |
Oct 27, 2017 | 25.84 | 26.48 | 25.39 | 26.18 | 2,570,965 | +0.66(+2.58%) |
Oct 26, 2017 | 24.99 | 25.61 | 24.99 | 25.52 | 2,755,470 | +0.53(+2.12%) |
Oct 25, 2017 | 25.33 | 25.41 | 24.54 | 25.00 | 1,643,886 | -0.49(-1.91%) |
Oct 24, 2017 | 25.58 | 25.77 | 25.45 | 25.48 | 1,215,200 | +0.29(+1.14%) |
Oct 23, 2017 | 25.43 | 25.51 | 25.16 | 25.20 | 795,803 | -0.20(-0.79%) |
Oct 20, 2017 | 25.61 | 25.72 | 25.37 | 25.39 | 945,249 | +0.04(+0.17%) |
Oct 19, 2017 | 25.07 | 25.37 | 24.89 | 25.35 | 948,255 | +0.13(+0.52%) |
Oct 18, 2017 | 25.25 | 25.33 | 25.13 | 25.22 | 1,304,797 | +0.06(+0.24%) |
Oct 17, 2017 | 25.19 | 25.43 | 25.02 | 25.16 | 1,245,918 | -0.01(-0.03%) |
Oct 16, 2017 | 24.84 | 25.18 | 24.70 | 25.17 | 1,565,851 | +0.57(+2.33%) |
Oct 13, 2017 | 24.79 | 24.98 | 24.59 | 24.60 | 932,654 | -0.03(-0.14%) |
Oct 12, 2017 | 24.48 | 24.85 | 24.30 | 24.63 | 1,136,188 | -0.08(-0.32%) |
Oct 11, 2017 | 24.67 | 24.71 | 24.51 | 24.71 | 739,430 | +0.03(+0.14%) |
Oct 10, 2017 | 24.68 | 24.78 | 24.41 | 24.67 | 854,122 | +0.07(+0.28%) |
Oct 09, 2017 | 24.80 | 24.87 | 24.51 | 24.61 | 543,390 | -0.06(-0.25%) |
Oct 06, 2017 | 24.67 | 24.80 | 24.51 | 24.67 | 785,940 | -0.05(-0.21%) |
Oct 05, 2017 | 24.74 | 24.83 | 24.63 | 24.72 | 717,154 | +0.03(+0.11%) |
Oct 04, 2017 | 24.37 | 24.94 | 24.36 | 24.69 | 2,086,438 | +0.33(+1.35%) |
Oct 03, 2017 | 25.16 | 25.30 | 24.34 | 24.36 | 3,159,056 | -0.62(-2.47%) |
Oct 02, 2017 | 24.35 | 25.00 | 24.32 | 24.98 | 1,325,593 | +0.72(+2.97%) |
Sep 29, 2017 | 24.27 | 24.44 | 24.09 | 24.26 | 923,144 | -0.05(-0.21%) |
Sep 28, 2017 | 24.35 | 24.46 | 24.09 | 24.31 | 1,398,174 | -0.05(-0.21%) |
Sep 27, 2017 | 24.21 | 24.51 | 23.95 | 24.36 | 1,381,067 | +0.26(+1.08%) |
Sep 26, 2017 | 24.07 | 24.24 | 23.90 | 24.10 | 2,519,219 | +0.16(+0.69%) |
Sep 25, 2017 | 23.53 | 23.95 | 23.46 | 23.94 | 1,332,484 | +0.29(+1.21%) |
Sep 22, 2017 | 23.30 | 23.78 | 23.25 | 23.65 | 996,332 | +0.36(+1.53%) |
Sep 21, 2017 | 23.20 | 23.32 | 23.08 | 23.30 | 829,631 | +0.10(+0.45%) |
Sep 20, 2017 | 23.23 | 23.36 | 23.12 | 23.19 | 1,146,604 | -0.05(-0.22%) |
Sep 19, 2017 | 23.03 | 23.30 | 22.96 | 23.24 | 894,983 | +0.22(+0.94%) |
Sep 18, 2017 | 23.24 | 23.36 | 22.87 | 23.03 | 1,265,438 | +0.07(+0.30%) |
Sep 15, 2017 | 22.60 | 22.99 | 22.51 | 22.96 | 2,066,179 | +0.40(+1.77%) |
Sep 14, 2017 | 21.83 | 22.62 | 21.83 | 22.56 | 1,446,386 | +0.66(+3.01%) |
Sep 13, 2017 | 21.57 | 21.93 | 21.52 | 21.90 | 1,219,481 | +0.28(+1.28%) |
Sep 12, 2017 | 21.28 | 21.63 | 21.16 | 21.62 | 1,006,900 | +0.47(+2.21%) |
Sep 11, 2017 | 21.17 | 21.37 | 21.10 | 21.15 | 954,390 | +0.13(+0.62%) |
Sep 08, 2017 | 20.92 | 21.10 | 20.82 | 21.02 | 1,030,495 | +0.04(+0.21%) |
Sep 07, 2017 | 21.06 | 21.07 | 20.87 | 20.98 | 752,672 | -0.03(-0.12%) |
Sep 06, 2017 | 20.87 | 21.08 | 20.82 | 21.00 | 1,136,850 | +0.26(+1.25%) |
Sep 05, 2017 | 21.11 | 21.23 | 20.68 | 20.74 | 869,641 | -0.38(-1.81%) |