Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.66 | 28.32 | 27.13 | 27.97 | 112,748 | +0.46(+1.67%) |
Nov 29, 2017 | 27.78 | 27.93 | 27.16 | 27.51 | 73,423 | -0.35(-1.26%) |
Nov 28, 2017 | 27.07 | 28.02 | 27.07 | 27.86 | 48,168 | +0.78(+2.88%) |
Nov 27, 2017 | 26.77 | 27.28 | 26.75 | 27.08 | 51,267 | +0.23(+0.86%) |
Nov 24, 2017 | 27.17 | 27.17 | 26.38 | 26.85 | 30,517 | -0.23(-0.85%) |
Nov 22, 2017 | 27.65 | 28.12 | 27.03 | 27.08 | 36,344 | -0.62(-2.24%) |
Nov 21, 2017 | 27.27 | 27.97 | 27.01 | 27.70 | 75,072 | +0.41(+1.50%) |
Nov 20, 2017 | 26.39 | 27.31 | 26.31 | 27.29 | 102,327 | +0.95(+3.61%) |
Nov 17, 2017 | 26.39 | 26.71 | 26.05 | 26.34 | 63,970 | -0.16(-0.60%) |
Nov 16, 2017 | 26.99 | 26.99 | 26.24 | 26.50 | 68,439 | +0.56(+2.16%) |
Nov 15, 2017 | 25.89 | 26.41 | 25.75 | 25.94 | 54,145 | -0.08(-0.31%) |
Nov 14, 2017 | 25.83 | 26.31 | 25.40 | 26.02 | 99,215 | +0.19(+0.74%) |
Nov 13, 2017 | 26.85 | 27.12 | 25.06 | 25.83 | 196,898 | +0.02(+0.08%) |
Nov 10, 2017 | 27.65 | 27.65 | 25.72 | 25.81 | 83,379 | -1.95(-7.02%) |
Nov 09, 2017 | 29.38 | 29.38 | 27.31 | 27.76 | 62,434 | -1.87(-6.31%) |
Nov 08, 2017 | 29.92 | 30.51 | 29.51 | 29.63 | 68,326 | +0.62(+2.14%) |
Nov 07, 2017 | 29.34 | 29.67 | 28.64 | 29.01 | 174,032 | -0.33(-1.12%) |
Nov 06, 2017 | 29.00 | 29.91 | 27.27 | 29.34 | 148,406 | +0.23(+0.79%) |
Nov 03, 2017 | 32.38 | 32.38 | 29.08 | 29.11 | 54,686 | -3.38(-10.40%) |
Nov 02, 2017 | 31.45 | 32.74 | 31.05 | 32.49 | 65,772 | -0.17(-0.52%) |
Nov 01, 2017 | 33.17 | 33.27 | 32.29 | 32.66 | 65,435 | -0.31(-0.94%) |
Oct 31, 2017 | 33.33 | 34.02 | 32.88 | 32.97 | 55,170 | -0.38(-1.14%) |
Oct 30, 2017 | 33.89 | 33.89 | 33.21 | 33.35 | 29,654 | -0.67(-1.97%) |
Oct 27, 2017 | 34.26 | 34.62 | 33.40 | 34.02 | 32,618 | -0.12(-0.35%) |
Oct 26, 2017 | 35.22 | 35.55 | 33.88 | 34.14 | 37,022 | -0.88(-2.51%) |
Oct 25, 2017 | 35.03 | 35.40 | 34.76 | 35.02 | 50,901 | +0.04(+0.11%) |
Oct 24, 2017 | 34.20 | 35.24 | 34.10 | 34.98 | 40,888 | +0.91(+2.67%) |
Oct 23, 2017 | 34.65 | 34.65 | 33.88 | 34.07 | 27,995 | -0.35(-1.02%) |
Oct 20, 2017 | 34.42 | 34.80 | 34.20 | 34.42 | 44,104 | +0.33(+0.97%) |
Oct 19, 2017 | 33.35 | 34.31 | 33.21 | 34.09 | 35,530 | +0.46(+1.37%) |
Oct 18, 2017 | 33.57 | 33.72 | 33.41 | 33.63 | 40,844 | -0.02(-0.06%) |
Oct 17, 2017 | 33.78 | 33.78 | 32.65 | 33.65 | 126,746 | -0.74(-2.15%) |
Oct 16, 2017 | 34.38 | 34.60 | 34.15 | 34.39 | 31,620 | +0.07(+0.20%) |
Oct 13, 2017 | 34.50 | 34.62 | 33.91 | 34.32 | 36,177 | -0.10(-0.29%) |
Oct 12, 2017 | 34.22 | 34.67 | 34.14 | 34.42 | 43,435 | +0.12(+0.35%) |
Oct 11, 2017 | 34.60 | 34.74 | 34.05 | 34.30 | 30,972 | -0.24(-0.69%) |
Oct 10, 2017 | 34.27 | 34.56 | 34.15 | 34.54 | 30,936 | +0.46(+1.35%) |
Oct 09, 2017 | 33.97 | 34.29 | 33.86 | 34.08 | 24,825 | +0.09(+0.26%) |
Oct 06, 2017 | 33.58 | 34.11 | 33.55 | 33.99 | 42,211 | -0.09(-0.26%) |
Oct 05, 2017 | 33.88 | 34.37 | 33.65 | 34.08 | 43,492 | +0.39(+1.16%) |
Oct 04, 2017 | 33.00 | 33.87 | 32.95 | 33.69 | 72,994 | +0.75(+2.28%) |
Oct 03, 2017 | 32.64 | 32.98 | 32.33 | 32.94 | 32,792 | +0.32(+0.98%) |
Oct 02, 2017 | 32.22 | 32.72 | 31.81 | 32.62 | 59,253 | +0.57(+1.78%) |
Sep 29, 2017 | 32.29 | 32.34 | 31.69 | 32.05 | 30,355 | -0.27(-0.84%) |
Sep 28, 2017 | 32.52 | 32.73 | 31.93 | 32.32 | 44,240 | -0.23(-0.71%) |
Sep 27, 2017 | 32.32 | 33.00 | 31.55 | 32.55 | 58,605 | +0.24(+0.74%) |
Sep 26, 2017 | 31.11 | 32.43 | 31.08 | 32.31 | 49,322 | +1.35(+4.36%) |
Sep 25, 2017 | 31.13 | 31.29 | 30.45 | 30.96 | 42,479 | -0.14(-0.45%) |
Sep 22, 2017 | 30.59 | 31.25 | 30.42 | 31.10 | 41,865 | +0.49(+1.60%) |
Sep 21, 2017 | 30.50 | 30.73 | 29.71 | 30.61 | 45,773 | +0.37(+1.22%) |
Sep 20, 2017 | 29.98 | 30.46 | 29.56 | 30.24 | 48,795 | +0.28(+0.93%) |
Sep 19, 2017 | 29.40 | 30.64 | 29.11 | 29.96 | 61,965 | +0.60(+2.04%) |
Sep 18, 2017 | 29.18 | 29.66 | 29.18 | 29.36 | 33,146 | +0.37(+1.28%) |
Sep 15, 2017 | 28.70 | 29.06 | 28.26 | 28.99 | 81,373 | +0.32(+1.12%) |
Sep 14, 2017 | 28.79 | 29.11 | 28.38 | 28.67 | 49,354 | -0.17(-0.59%) |
Sep 13, 2017 | 28.93 | 29.30 | 28.75 | 28.84 | 49,420 | -0.29(-1.00%) |
Sep 12, 2017 | 28.66 | 29.62 | 28.66 | 29.13 | 81,742 | +0.69(+2.43%) |
Sep 11, 2017 | 27.89 | 28.50 | 27.61 | 28.44 | 68,357 | +0.77(+2.78%) |
Sep 08, 2017 | 27.38 | 27.99 | 26.54 | 27.67 | 55,873 | +0.26(+0.95%) |
Sep 07, 2017 | 27.34 | 27.49 | 26.70 | 27.41 | 48,374 | +0.13(+0.48%) |
Sep 06, 2017 | 27.86 | 27.90 | 27.02 | 27.28 | 30,785 | -0.47(-1.69%) |
Sep 05, 2017 | 27.80 | 28.04 | 27.28 | 27.75 | 38,241 | -0.01(-0.04%) |