Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.12 | 30.46 | 29.42 | 30.17 | 326,623 | +0.35(+1.18%) |
Nov 29, 2017 | 29.66 | 29.87 | 29.32 | 29.82 | 241,592 | +0.35(+1.20%) |
Nov 28, 2017 | 28.89 | 29.59 | 28.71 | 29.47 | 253,795 | +0.77(+2.69%) |
Nov 27, 2017 | 28.34 | 28.79 | 28.20 | 28.70 | 142,441 | +0.32(+1.13%) |
Nov 24, 2017 | 28.81 | 28.81 | 28.04 | 28.37 | 98,939 | -0.27(-0.95%) |
Nov 22, 2017 | 28.76 | 28.87 | 28.45 | 28.65 | 95,234 | -0.03(-0.11%) |
Nov 21, 2017 | 28.57 | 28.74 | 28.42 | 28.68 | 144,045 | +0.14(+0.51%) |
Nov 20, 2017 | 28.18 | 28.53 | 27.79 | 28.53 | 145,197 | +0.42(+1.48%) |
Nov 17, 2017 | 27.68 | 28.17 | 27.36 | 28.12 | 113,483 | +0.45(+1.63%) |
Nov 16, 2017 | 27.47 | 27.92 | 27.47 | 27.67 | 157,633 | +0.37(+1.35%) |
Nov 15, 2017 | 27.17 | 27.46 | 26.95 | 27.30 | 214,045 | -0.03(-0.12%) |
Nov 14, 2017 | 27.28 | 27.62 | 27.12 | 27.33 | 144,649 | -0.10(-0.35%) |
Nov 13, 2017 | 27.23 | 27.67 | 27.22 | 27.43 | 174,749 | +0.11(+0.41%) |
Nov 10, 2017 | 27.56 | 27.89 | 27.30 | 27.31 | 202,845 | -0.26(-0.93%) |
Nov 09, 2017 | 27.44 | 27.72 | 27.06 | 27.57 | 201,014 | -0.03(-0.12%) |
Nov 08, 2017 | 27.57 | 27.80 | 27.11 | 27.60 | 207,453 | -0.16(-0.58%) |
Nov 07, 2017 | 27.99 | 28.21 | 27.38 | 27.76 | 289,077 | -0.29(-1.03%) |
Nov 06, 2017 | 27.91 | 28.33 | 27.42 | 28.05 | 191,698 | +0.16(+0.58%) |
Nov 03, 2017 | 27.70 | 28.07 | 27.46 | 27.89 | 357,866 | +0.06(+0.23%) |
Nov 02, 2017 | 27.81 | 28.21 | 27.44 | 27.83 | 201,917 | +0.16(+0.58%) |
Nov 01, 2017 | 28.57 | 28.63 | 27.59 | 27.67 | 179,268 | -0.35(-1.26%) |
Oct 31, 2017 | 29.71 | 29.71 | 29.71 | 28.02 | 830,244 | +1.53(+5.76%) |
Oct 30, 2017 | 26.96 | 26.96 | 26.06 | 26.50 | 194,593 | -0.45(-1.67%) |
Oct 27, 2017 | 26.54 | 26.95 | 26.29 | 26.95 | 139,910 | +0.53(+2.01%) |
Oct 26, 2017 | 26.46 | 26.86 | 26.38 | 26.42 | 99,020 | +0.14(+0.55%) |
Oct 25, 2017 | 26.29 | 26.48 | 26.01 | 26.27 | 105,992 | -0.03(-0.12%) |
Oct 24, 2017 | 26.16 | 26.46 | 26.13 | 26.30 | 108,134 | +0.13(+0.49%) |
Oct 23, 2017 | 26.08 | 26.29 | 25.84 | 26.17 | 227,615 | +0.11(+0.43%) |
Oct 20, 2017 | 26.48 | 26.67 | 25.92 | 26.06 | 517,331 | -0.22(-0.86%) |
Oct 19, 2017 | 25.60 | 26.32 | 25.47 | 26.29 | 221,446 | +0.50(+1.93%) |
Oct 18, 2017 | 26.08 | 26.11 | 25.76 | 25.79 | 192,411 | -0.05(-0.19%) |
Oct 17, 2017 | 26.14 | 26.27 | 25.77 | 25.84 | 215,343 | -0.35(-1.35%) |
Oct 16, 2017 | 25.72 | 26.32 | 25.72 | 26.19 | 150,331 | +0.47(+1.81%) |
Oct 13, 2017 | 26.17 | 26.24 | 25.64 | 25.72 | 177,605 | -0.43(-1.66%) |
Oct 12, 2017 | 27.27 | 27.67 | 26.14 | 26.16 | 263,719 | -1.14(-4.18%) |
Oct 11, 2017 | 25.45 | 27.75 | 25.45 | 27.30 | 771,428 | +2.34(+9.40%) |
Oct 10, 2017 | 25.36 | 25.36 | 24.79 | 24.95 | 239,998 | -0.22(-0.89%) |
Oct 09, 2017 | 25.29 | 25.53 | 24.97 | 25.18 | 239,198 | -0.14(-0.57%) |
Oct 06, 2017 | 25.10 | 25.42 | 25.05 | 25.32 | 230,327 | +0.22(+0.90%) |
Oct 05, 2017 | 25.00 | 25.18 | 24.81 | 25.10 | 181,572 | +0.21(+0.84%) |
Oct 04, 2017 | 25.47 | 25.48 | 24.83 | 24.89 | 249,439 | -0.59(-2.33%) |
Oct 03, 2017 | 25.40 | 25.47 | 24.92 | 25.48 | 327,059 | -0.06(-0.25%) |
Oct 02, 2017 | 25.42 | 25.68 | 25.13 | 25.55 | 301,330 | +0.37(+1.47%) |
Sep 29, 2017 | 25.19 | 25.70 | 25.15 | 25.18 | 338,682 | -0.16(-0.63%) |
Sep 28, 2017 | 25.16 | 25.42 | 24.83 | 25.34 | 310,425 | +0.26(+1.02%) |
Sep 27, 2017 | 24.34 | 25.08 | 24.33 | 25.08 | 305,178 | +0.93(+3.86%) |
Sep 26, 2017 | 23.89 | 24.22 | 23.89 | 24.15 | 190,231 | +0.16(+0.67%) |
Sep 25, 2017 | 24.02 | 24.07 | 23.54 | 23.99 | 186,043 | -0.02(-0.07%) |
Sep 22, 2017 | 23.64 | 24.05 | 23.57 | 24.01 | 215,266 | +0.50(+2.12%) |
Sep 21, 2017 | 23.49 | 23.57 | 22.91 | 23.51 | 267,465 | +0.08(+0.34%) |
Sep 20, 2017 | 22.87 | 23.57 | 22.67 | 23.43 | 529,344 | +0.55(+2.39%) |
Sep 19, 2017 | 23.44 | 23.44 | 22.83 | 22.88 | 446,122 | -0.64(-2.73%) |
Sep 18, 2017 | 24.17 | 24.22 | 23.09 | 23.52 | 853,121 | -0.71(-2.92%) |
Sep 15, 2017 | 24.73 | 24.04 | 24.23 | 4,110,214 | -0.50(-2.01%) | |
Sep 14, 2017 | 25.26 | 25.59 | 24.49 | 24.73 | 637,472 | -0.55(-2.16%) |
Sep 13, 2017 | 24.55 | 25.34 | 24.47 | 25.27 | 738,762 | +0.72(+2.94%) |
Sep 12, 2017 | 23.81 | 25.15 | 23.56 | 24.55 | 869,792 | +0.67(+2.82%) |
Sep 11, 2017 | 22.91 | 24.09 | 22.37 | 23.88 | 1,854,827 | +2.46(+11.47%) |
Sep 08, 2017 | 20.62 | 21.69 | 20.62 | 21.42 | 222,181 | +0.67(+3.25%) |
Sep 07, 2017 | 21.28 | 21.32 | 20.55 | 20.75 | 560,933 | -0.49(-2.30%) |
Sep 06, 2017 | 21.30 | 21.40 | 20.88 | 21.23 | 373,196 | +0.14(+0.68%) |
Sep 05, 2017 | 22.44 | 22.44 | 20.88 | 21.09 | 385,301 | -1.33(-5.93%) |