Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.48 | 31.76 | 31.28 | 31.36 | 548,096 | -0.02(-0.05%) |
Nov 29, 2017 | 30.52 | 31.74 | 30.28 | 31.37 | 723,041 | -0.51(-1.61%) |
Nov 28, 2017 | 31.04 | 32.00 | 31.04 | 31.88 | 318,668 | +0.85(+2.73%) |
Nov 27, 2017 | 31.34 | 31.38 | 30.69 | 31.04 | 257,183 | -0.31(-1.00%) |
Nov 24, 2017 | 31.68 | 31.68 | 31.27 | 31.35 | 210,639 | -0.28(-0.89%) |
Nov 22, 2017 | 31.68 | 31.93 | 31.52 | 31.63 | 287,948 | +0.01(+0.03%) |
Nov 21, 2017 | 31.48 | 31.70 | 31.20 | 31.62 | 556,453 | +0.26(+0.84%) |
Nov 20, 2017 | 30.71 | 31.38 | 30.55 | 31.36 | 376,972 | +0.65(+2.11%) |
Nov 17, 2017 | 31.00 | 31.34 | 30.22 | 30.71 | 698,332 | -0.46(-1.49%) |
Nov 16, 2017 | 31.63 | 31.99 | 31.09 | 31.17 | 445,829 | -0.42(-1.34%) |
Nov 15, 2017 | 31.66 | 32.25 | 31.13 | 31.60 | 1,121,601 | -0.16(-0.50%) |
Nov 14, 2017 | 31.49 | 32.41 | 30.92 | 31.76 | 1,388,601 | +0.59(+1.90%) |
Nov 13, 2017 | 30.48 | 31.36 | 30.17 | 31.16 | 725,016 | +0.68(+2.23%) |
Nov 10, 2017 | 30.21 | 30.70 | 30.01 | 30.48 | 850,714 | +0.23(+0.77%) |
Nov 09, 2017 | 29.69 | 30.43 | 29.33 | 30.25 | 736,292 | +0.42(+1.39%) |
Nov 08, 2017 | 28.67 | 30.32 | 28.40 | 29.84 | 1,277,521 | +1.15(+4.02%) |
Nov 07, 2017 | 29.22 | 29.46 | 28.40 | 28.68 | 881,302 | -0.50(-1.70%) |
Nov 06, 2017 | 29.23 | 30.37 | 28.89 | 29.18 | 1,099,822 | +0.05(+0.16%) |
Nov 03, 2017 | 29.60 | 31.11 | 28.80 | 29.13 | 4,921,646 | +3.38(+13.11%) |
Nov 02, 2017 | 26.32 | 26.55 | 25.60 | 25.75 | 1,331,536 | -0.62(-2.37%) |
Nov 01, 2017 | 27.12 | 27.12 | 26.36 | 26.38 | 541,248 | -0.72(-2.66%) |
Oct 31, 2017 | 26.64 | 27.45 | 26.64 | 27.10 | 785,361 | +0.43(+1.62%) |
Oct 30, 2017 | 26.70 | 26.85 | 26.07 | 26.67 | 456,882 | -0.20(-0.74%) |
Oct 27, 2017 | 26.20 | 26.93 | 25.95 | 26.87 | 729,258 | +0.67(+2.57%) |
Oct 26, 2017 | 25.83 | 26.48 | 25.53 | 26.20 | 685,159 | +0.60(+2.34%) |
Oct 25, 2017 | 25.56 | 25.75 | 25.23 | 25.59 | 436,316 | -0.11(-0.44%) |
Oct 24, 2017 | 25.76 | 26.05 | 25.53 | 25.71 | 581,247 | -0.02(-0.06%) |
Oct 23, 2017 | 26.16 | 26.31 | 25.57 | 25.72 | 593,095 | -0.50(-1.92%) |
Oct 20, 2017 | 26.70 | 26.70 | 26.20 | 26.23 | 314,679 | -0.30(-1.12%) |
Oct 19, 2017 | 26.14 | 26.52 | 26.08 | 26.52 | 231,077 | +0.31(+1.19%) |
Oct 18, 2017 | 26.48 | 26.68 | 26.09 | 26.21 | 390,615 | -0.14(-0.55%) |
Oct 17, 2017 | 25.62 | 26.41 | 25.62 | 26.36 | 427,477 | +0.60(+2.33%) |
Oct 16, 2017 | 25.88 | 26.18 | 25.62 | 25.75 | 279,967 | -0.24(-0.92%) |
Oct 13, 2017 | 26.43 | 26.53 | 25.77 | 25.99 | 493,565 | -0.19(-0.73%) |
Oct 12, 2017 | 25.94 | 26.40 | 25.68 | 26.19 | 372,625 | +0.11(+0.43%) |
Oct 11, 2017 | 26.12 | 26.32 | 25.75 | 26.07 | 529,167 | +0.08(+0.31%) |
Oct 10, 2017 | 26.40 | 25.90 | 25.99 | 360,194 | -0.15(-0.58%) | |
Oct 09, 2017 | 26.39 | 26.66 | 26.03 | 26.15 | 481,771 | -0.24(-0.91%) |
Oct 06, 2017 | 26.50 | 26.77 | 26.33 | 26.39 | 540,333 | -0.21(-0.78%) |
Oct 05, 2017 | 26.69 | 26.80 | 26.51 | 26.59 | 328,329 | +0.00(+0.00%) |
Oct 04, 2017 | 26.78 | 26.84 | 26.42 | 26.59 | 416,660 | -0.19(-0.72%) |
Oct 03, 2017 | 27.12 | 27.99 | 26.68 | 26.79 | 525,434 | -0.10(-0.39%) |
Oct 02, 2017 | 26.74 | 27.11 | 26.54 | 26.89 | 937,278 | +0.29(+1.08%) |
Sep 29, 2017 | 26.72 | 27.05 | 26.56 | 26.60 | 542,504 | -0.07(-0.27%) |
Sep 28, 2017 | 26.75 | 26.96 | 26.52 | 26.68 | 298,818 | -0.16(-0.60%) |
Sep 27, 2017 | 27.12 | 27.25 | 26.83 | 26.84 | 433,023 | -0.07(-0.27%) |
Sep 26, 2017 | 27.11 | 27.16 | 26.71 | 26.91 | 486,087 | -0.19(-0.71%) |
Sep 25, 2017 | 27.16 | 27.23 | 26.83 | 27.10 | 275,240 | -0.07(-0.26%) |
Sep 22, 2017 | 27.76 | 27.81 | 27.16 | 27.17 | 483,452 | -0.56(-2.02%) |
Sep 21, 2017 | 27.84 | 27.99 | 27.53 | 27.73 | 221,257 | -0.05(-0.17%) |
Sep 20, 2017 | 27.73 | 28.49 | 27.69 | 27.78 | 583,692 | +0.21(+0.75%) |
Sep 19, 2017 | 27.08 | 27.96 | 27.08 | 27.57 | 707,207 | +0.42(+1.53%) |
Sep 18, 2017 | 27.18 | 27.36 | 26.99 | 27.16 | 348,524 | +0.13(+0.47%) |
Sep 15, 2017 | 26.66 | 27.20 | 26.08 | 27.03 | 834,789 | +0.14(+0.51%) |
Sep 14, 2017 | 26.89 | 27.28 | 26.71 | 26.89 | 549,531 | +0.02(+0.06%) |
Sep 13, 2017 | 26.52 | 27.20 | 26.52 | 26.88 | 362,240 | +0.13(+0.48%) |
Sep 12, 2017 | 26.03 | 26.75 | 25.90 | 26.75 | 323,037 | +0.81(+3.12%) |
Sep 11, 2017 | 26.38 | 26.69 | 25.89 | 25.94 | 323,208 | -0.38(-1.46%) |
Sep 08, 2017 | 25.91 | 26.34 | 25.82 | 26.32 | 346,614 | +0.38(+1.45%) |
Sep 07, 2017 | 26.22 | 26.32 | 25.84 | 25.95 | 164,286 | -0.27(-1.04%) |
Sep 06, 2017 | 26.47 | 26.90 | 26.15 | 26.22 | 442,823 | +0.35(+1.36%) |
Sep 05, 2017 | 26.70 | 26.75 | 25.67 | 25.87 | 607,027 | -0.86(-3.23%) |