Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.09 | 29.76 | 28.75 | 29.28 | 1,495,284 | +0.48(+1.68%) |
Nov 29, 2017 | 31.12 | 31.50 | 28.55 | 28.80 | 1,683,221 | -2.27(-7.31%) |
Nov 28, 2017 | 31.26 | 31.50 | 30.73 | 31.07 | 969,068 | +0.05(+0.16%) |
Nov 27, 2017 | 30.92 | 31.16 | 30.39 | 31.02 | 1,128,697 | -0.10(-0.31%) |
Nov 24, 2017 | 31.07 | 31.41 | 30.92 | 31.12 | 405,148 | +0.24(+0.78%) |
Nov 22, 2017 | 31.45 | 31.60 | 30.78 | 30.87 | 758,584 | -0.63(-1.99%) |
Nov 21, 2017 | 30.73 | 31.74 | 30.73 | 31.50 | 963,142 | +0.87(+2.84%) |
Nov 20, 2017 | 30.34 | 30.63 | 30.15 | 30.63 | 881,932 | +0.43(+1.44%) |
Nov 17, 2017 | 30.25 | 30.49 | 29.71 | 30.20 | 1,479,886 | -0.19(-0.64%) |
Nov 16, 2017 | 29.86 | 30.73 | 29.86 | 30.39 | 1,015,607 | +0.68(+2.28%) |
Nov 15, 2017 | 29.67 | 29.91 | 29.18 | 29.71 | 947,547 | -0.19(-0.65%) |
Nov 14, 2017 | 30.44 | 30.67 | 29.79 | 29.91 | 1,009,019 | -0.72(-2.37%) |
Nov 13, 2017 | 30.25 | 31.07 | 30.20 | 30.63 | 935,102 | +0.10(+0.32%) |
Nov 10, 2017 | 30.25 | 30.73 | 30.25 | 30.54 | 1,632,702 | +0.29(+0.96%) |
Nov 09, 2017 | 31.07 | 31.36 | 29.88 | 30.25 | 1,109,573 | -1.16(-3.69%) |
Nov 08, 2017 | 31.26 | 31.50 | 31.14 | 31.41 | 662,060 | -0.05(-0.15%) |
Nov 07, 2017 | 31.65 | 31.79 | 31.14 | 31.45 | 828,558 | -0.24(-0.76%) |
Nov 06, 2017 | 31.41 | 31.77 | 31.07 | 31.70 | 941,516 | +0.39(+1.23%) |
Nov 03, 2017 | 30.87 | 31.45 | 30.68 | 31.31 | 760,759 | +0.58(+1.89%) |
Nov 02, 2017 | 30.54 | 31.07 | 30.29 | 30.73 | 1,465,148 | +0.17(+0.55%) |
Nov 01, 2017 | 31.89 | 31.89 | 30.13 | 30.56 | 1,069,717 | -1.09(-3.44%) |
Oct 31, 2017 | 31.31 | 31.94 | 31.07 | 31.65 | 1,225,527 | +0.70(+2.25%) |
Oct 30, 2017 | 31.19 | 31.29 | 30.64 | 30.95 | 1,212,685 | -0.19(-0.62%) |
Oct 27, 2017 | 31.14 | 31.58 | 30.86 | 31.14 | 1,111,354 | +0.29(+0.94%) |
Oct 26, 2017 | 29.31 | 31.10 | 29.31 | 30.86 | 1,592,040 | +1.83(+6.31%) |
Oct 25, 2017 | 29.22 | 29.84 | 28.59 | 29.02 | 1,607,673 | -0.24(-0.82%) |
Oct 24, 2017 | 29.22 | 29.60 | 29.07 | 29.26 | 832,384 | +0.19(+0.66%) |
Oct 23, 2017 | 29.12 | 29.41 | 28.97 | 29.07 | 1,027,961 | +0.00(+0.00%) |
Oct 20, 2017 | 29.51 | 29.75 | 29.07 | 29.07 | 839,297 | -0.05(-0.17%) |
Oct 19, 2017 | 29.12 | 29.22 | 28.54 | 29.12 | 595,824 | -0.29(-0.98%) |
Oct 18, 2017 | 29.41 | 29.51 | 28.95 | 29.41 | 1,064,897 | +0.53(+1.84%) |
Oct 17, 2017 | 28.93 | 29.02 | 28.64 | 28.88 | 570,301 | +0.00(+0.00%) |
Oct 16, 2017 | 28.83 | 29.02 | 28.59 | 28.88 | 861,714 | +0.29(+1.01%) |
Oct 13, 2017 | 28.49 | 28.69 | 28.26 | 28.59 | 742,384 | +0.34(+1.19%) |
Oct 12, 2017 | 27.96 | 28.78 | 27.91 | 28.25 | 832,824 | +0.29(+1.03%) |
Oct 11, 2017 | 27.48 | 27.96 | 27.34 | 27.96 | 717,757 | +0.43(+1.58%) |
Oct 10, 2017 | 27.96 | 28.06 | 27.24 | 27.53 | 1,306,577 | -0.29(-1.04%) |
Oct 09, 2017 | 28.01 | 28.06 | 27.62 | 27.82 | 756,885 | -0.10(-0.35%) |
Oct 06, 2017 | 27.58 | 27.91 | 27.38 | 27.91 | 574,105 | +0.29(+1.05%) |
Oct 05, 2017 | 28.16 | 28.16 | 27.58 | 27.62 | 1,210,745 | -0.48(-1.72%) |
Oct 04, 2017 | 28.16 | 28.16 | 27.72 | 28.11 | 569,077 | -0.05(-0.17%) |
Oct 03, 2017 | 28.06 | 28.20 | 27.62 | 28.16 | 832,227 | -0.05(-0.17%) |
Oct 02, 2017 | 28.06 | 28.25 | 27.67 | 28.20 | 831,309 | +0.39(+1.39%) |
Sep 29, 2017 | 27.77 | 27.96 | 27.31 | 27.82 | 1,148,379 | +0.43(+1.58%) |
Sep 28, 2017 | 27.38 | 27.62 | 27.05 | 27.38 | 868,073 | +0.05(+0.18%) |
Sep 27, 2017 | 26.66 | 27.50 | 26.52 | 27.34 | 1,357,933 | +0.96(+3.66%) |
Sep 26, 2017 | 26.52 | 26.76 | 26.32 | 26.37 | 826,578 | -0.10(-0.36%) |
Sep 25, 2017 | 26.71 | 26.85 | 26.35 | 26.47 | 762,816 | -0.39(-1.44%) |
Sep 22, 2017 | 26.52 | 26.95 | 26.52 | 26.85 | 676,008 | +0.24(+0.91%) |
Sep 21, 2017 | 26.52 | 26.76 | 26.13 | 26.61 | 717,133 | +0.14(+0.55%) |
Sep 20, 2017 | 26.95 | 26.95 | 26.13 | 26.47 | 647,229 | -0.48(-1.79%) |
Sep 19, 2017 | 26.81 | 27.05 | 26.52 | 26.95 | 762,993 | +0.29(+1.09%) |
Sep 18, 2017 | 26.52 | 27.26 | 26.32 | 26.66 | 1,252,275 | +0.29(+1.10%) |
Sep 15, 2017 | 26.47 | 26.78 | 26.18 | 26.37 | 2,061,651 | +0.00(+0.00%) |
Sep 14, 2017 | 26.18 | 26.66 | 26.08 | 26.37 | 704,703 | +0.14(+0.55%) |
Sep 13, 2017 | 25.99 | 26.37 | 25.80 | 26.23 | 786,707 | +0.19(+0.74%) |
Sep 12, 2017 | 26.03 | 25.55 | 26.03 | 809,112 | +0.43(+1.69%) | |
Sep 11, 2017 | 24.78 | 25.60 | 24.66 | 25.60 | 784,027 | +1.06(+4.32%) |
Sep 08, 2017 | 25.55 | 25.89 | 24.44 | 24.54 | 728,718 | -1.16(-4.50%) |
Sep 07, 2017 | 25.41 | 25.84 | 25.07 | 25.70 | 920,678 | +0.29(+1.14%) |
Sep 06, 2017 | 24.88 | 25.65 | 24.64 | 25.41 | 1,140,744 | +0.58(+2.33%) |
Sep 05, 2017 | 24.83 | 24.97 | 24.39 | 24.83 | 900,686 | -0.19(-0.77%) |