Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.40 | 30.51 | 29.48 | 30.01 | 690,789 | -0.16(-0.53%) |
Nov 29, 2017 | 30.18 | 31.06 | 30.11 | 30.17 | 548,549 | +0.10(+0.33%) |
Nov 28, 2017 | 29.84 | 30.29 | 29.69 | 30.07 | 448,844 | +0.37(+1.26%) |
Nov 27, 2017 | 29.63 | 30.40 | 29.58 | 29.70 | 563,915 | +0.20(+0.67%) |
Nov 24, 2017 | 30.54 | 30.54 | 29.43 | 29.50 | 335,942 | -1.03(-3.37%) |
Nov 22, 2017 | 30.28 | 30.74 | 30.06 | 30.53 | 321,755 | +0.35(+1.16%) |
Nov 21, 2017 | 30.15 | 30.69 | 29.84 | 30.18 | 507,955 | +0.07(+0.23%) |
Nov 20, 2017 | 29.67 | 30.12 | 29.10 | 30.11 | 710,200 | +0.62(+2.09%) |
Nov 17, 2017 | 30.18 | 30.54 | 29.44 | 29.49 | 750,483 | -0.59(-1.98%) |
Nov 16, 2017 | 29.91 | 31.08 | 29.77 | 30.09 | 948,770 | +0.44(+1.49%) |
Nov 15, 2017 | 28.87 | 29.97 | 28.87 | 29.64 | 939,743 | +1.13(+3.96%) |
Nov 14, 2017 | 28.59 | 28.87 | 28.12 | 28.51 | 457,000 | +0.00(+0.00%) |
Nov 13, 2017 | 28.32 | 28.76 | 28.29 | 28.51 | 574,298 | +0.08(+0.27%) |
Nov 10, 2017 | 28.00 | 28.64 | 27.68 | 28.44 | 561,448 | +0.40(+1.44%) |
Nov 09, 2017 | 28.03 | 28.30 | 27.45 | 28.03 | 525,194 | -0.11(-0.41%) |
Nov 08, 2017 | 28.03 | 28.64 | 27.57 | 28.15 | 943,247 | -0.07(-0.24%) |
Nov 07, 2017 | 27.93 | 28.48 | 27.71 | 28.22 | 520,016 | +0.14(+0.52%) |
Nov 06, 2017 | 28.04 | 28.58 | 27.55 | 28.07 | 750,112 | +0.19(+0.68%) |
Nov 03, 2017 | 28.44 | 28.44 | 27.77 | 27.88 | 719,266 | -0.45(-1.59%) |
Nov 02, 2017 | 27.57 | 28.54 | 27.31 | 28.33 | 778,200 | +0.61(+2.19%) |
Nov 01, 2017 | 26.88 | 28.03 | 26.69 | 27.72 | 1,084,460 | +0.90(+3.37%) |
Oct 31, 2017 | 27.29 | 27.46 | 26.30 | 26.82 | 858,084 | -0.28(-1.04%) |
Oct 30, 2017 | 26.56 | 27.22 | 25.98 | 27.10 | 1,041,338 | +0.61(+2.32%) |
Oct 27, 2017 | 27.66 | 27.87 | 26.09 | 26.49 | 961,206 | -1.22(-4.41%) |
Oct 26, 2017 | 27.63 | 28.23 | 26.37 | 27.71 | 996,207 | +0.21(+0.77%) |
Oct 25, 2017 | 29.11 | 29.64 | 27.19 | 27.50 | 1,461,888 | -1.61(-5.53%) |
Oct 24, 2017 | 33.12 | 33.12 | 28.73 | 29.11 | 3,004,572 | -3.82(-11.61%) |
Oct 23, 2017 | 33.63 | 35.61 | 32.66 | 32.93 | 6,127,816 | +5.06(+18.15%) |
Oct 20, 2017 | 27.48 | 28.31 | 27.15 | 27.87 | 1,516,831 | +0.66(+2.43%) |
Oct 19, 2017 | 28.18 | 28.18 | 26.81 | 27.21 | 841,550 | -1.02(-3.60%) |
Oct 18, 2017 | 26.69 | 28.38 | 26.69 | 28.23 | 924,205 | +1.64(+6.16%) |
Oct 17, 2017 | 26.11 | 26.75 | 26.04 | 26.59 | 597,507 | +0.56(+2.16%) |
Oct 16, 2017 | 25.83 | 26.49 | 25.76 | 26.03 | 506,523 | -0.08(-0.32%) |
Oct 13, 2017 | 27.00 | 27.25 | 26.05 | 26.11 | 667,322 | -0.77(-2.88%) |
Oct 12, 2017 | 26.97 | 27.18 | 26.57 | 26.88 | 626,646 | -0.21(-0.78%) |
Oct 11, 2017 | 27.47 | 27.50 | 26.58 | 27.10 | 1,138,069 | -0.25(-0.92%) |
Oct 10, 2017 | 27.17 | 27.41 | 27.16 | 27.35 | 623,604 | +0.24(+0.90%) |
Oct 09, 2017 | 27.20 | 27.44 | 26.90 | 27.10 | 743,675 | +0.05(+0.20%) |
Oct 06, 2017 | 26.69 | 27.54 | 26.65 | 27.05 | 1,014,086 | +0.38(+1.42%) |
Oct 05, 2017 | 26.82 | 27.07 | 26.06 | 26.67 | 954,911 | +0.00(+0.00%) |
Oct 04, 2017 | 26.44 | 27.18 | 26.29 | 26.67 | 950,209 | +0.27(+1.01%) |
Oct 03, 2017 | 25.98 | 26.51 | 25.98 | 26.41 | 683,680 | +0.47(+1.81%) |
Oct 02, 2017 | 25.31 | 26.04 | 25.26 | 25.93 | 696,550 | +0.79(+3.14%) |
Sep 29, 2017 | 25.27 | 25.64 | 24.99 | 25.15 | 1,253,727 | -0.12(-0.48%) |
Sep 28, 2017 | 27.07 | 27.11 | 24.96 | 25.27 | 3,322,230 | -2.03(-7.42%) |
Sep 27, 2017 | 26.75 | 27.43 | 26.75 | 27.29 | 778,780 | +0.57(+2.13%) |
Sep 26, 2017 | 26.06 | 26.88 | 26.01 | 26.72 | 964,155 | +0.67(+2.56%) |
Sep 25, 2017 | 26.79 | 27.19 | 25.97 | 26.06 | 982,265 | -0.74(-2.77%) |
Sep 22, 2017 | 27.19 | 27.49 | 26.69 | 26.80 | 970,930 | -0.39(-1.45%) |
Sep 21, 2017 | 26.91 | 27.29 | 26.69 | 27.19 | 802,153 | +0.22(+0.82%) |
Sep 20, 2017 | 26.81 | 27.38 | 26.51 | 26.97 | 848,586 | +0.16(+0.59%) |
Sep 19, 2017 | 27.28 | 27.28 | 25.88 | 26.81 | 1,731,443 | -0.35(-1.28%) |
Sep 18, 2017 | 26.91 | 27.47 | 26.91 | 27.16 | 701,760 | +0.19(+0.70%) |
Sep 15, 2017 | 27.79 | 27.84 | 26.79 | 26.97 | 1,171,814 | -0.87(-3.13%) |
Sep 14, 2017 | 27.40 | 27.95 | 26.85 | 27.85 | 1,157,452 | +0.26(+0.93%) |
Sep 13, 2017 | 28.99 | 29.04 | 27.45 | 27.59 | 1,725,530 | -1.46(-5.01%) |
Sep 12, 2017 | 28.19 | 29.22 | 27.98 | 29.04 | 1,179,111 | +0.86(+3.07%) |
Sep 11, 2017 | 27.39 | 28.40 | 27.39 | 28.18 | 725,121 | +0.80(+2.91%) |
Sep 08, 2017 | 27.38 | 27.47 | 26.97 | 27.38 | 745,845 | +0.02(+0.06%) |
Sep 07, 2017 | 28.03 | 28.64 | 27.16 | 27.37 | 1,276,387 | -0.79(-2.80%) |
Sep 06, 2017 | 27.87 | 28.36 | 27.74 | 28.16 | 573,258 | +0.24(+0.84%) |
Sep 05, 2017 | 27.38 | 28.04 | 26.78 | 27.92 | 917,463 | +0.46(+1.66%) |