Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.02 | 31.19 | 29.95 | 30.80 | 1,203,352 | +0.95(+3.18%) |
Nov 29, 2017 | 28.91 | 30.09 | 28.81 | 29.85 | 833,827 | +1.03(+3.57%) |
Nov 28, 2017 | 27.29 | 29.08 | 27.22 | 28.82 | 752,861 | +1.57(+5.76%) |
Nov 27, 2017 | 26.89 | 27.37 | 26.89 | 27.25 | 560,447 | +0.44(+1.64%) |
Nov 24, 2017 | 27.06 | 27.11 | 26.64 | 26.81 | 177,947 | -0.21(-0.78%) |
Nov 22, 2017 | 27.05 | 27.73 | 26.60 | 27.02 | 720,739 | +0.02(+0.07%) |
Nov 21, 2017 | 27.69 | 27.97 | 26.54 | 27.00 | 768,107 | -0.63(-2.28%) |
Nov 20, 2017 | 26.78 | 27.77 | 26.65 | 27.63 | 757,796 | +0.91(+3.41%) |
Nov 17, 2017 | 25.70 | 26.92 | 25.61 | 26.72 | 909,084 | +1.24(+4.87%) |
Nov 16, 2017 | 24.90 | 25.86 | 24.78 | 25.48 | 402,435 | +0.72(+2.91%) |
Nov 15, 2017 | 24.82 | 25.02 | 24.47 | 24.76 | 419,979 | -0.26(-1.04%) |
Nov 14, 2017 | 24.96 | 25.11 | 24.59 | 25.02 | 294,403 | -0.10(-0.40%) |
Nov 13, 2017 | 25.02 | 25.36 | 24.86 | 25.12 | 415,943 | -0.10(-0.40%) |
Nov 10, 2017 | 24.38 | 25.88 | 24.38 | 25.22 | 689,846 | +0.90(+3.70%) |
Nov 09, 2017 | 23.58 | 24.45 | 23.37 | 24.32 | 335,445 | +0.74(+3.14%) |
Nov 08, 2017 | 23.50 | 23.88 | 23.19 | 23.58 | 508,538 | +0.07(+0.30%) |
Nov 07, 2017 | 24.60 | 24.60 | 23.40 | 23.51 | 655,805 | -0.90(-3.69%) |
Nov 06, 2017 | 24.63 | 24.93 | 24.35 | 24.41 | 319,935 | -0.12(-0.49%) |
Nov 03, 2017 | 25.04 | 25.26 | 24.49 | 24.53 | 382,568 | -0.52(-2.08%) |
Nov 02, 2017 | 25.11 | 25.59 | 24.67 | 25.05 | 347,468 | -0.01(-0.04%) |
Nov 01, 2017 | 25.35 | 25.56 | 24.66 | 25.06 | 531,275 | -0.28(-1.10%) |
Oct 31, 2017 | 25.39 | 25.59 | 25.09 | 25.34 | 424,997 | -0.06(-0.24%) |
Oct 30, 2017 | 26.05 | 26.05 | 25.19 | 25.40 | 383,119 | -0.73(-2.79%) |
Oct 27, 2017 | 26.02 | 26.26 | 25.71 | 26.13 | 582,348 | -0.04(-0.15%) |
Oct 26, 2017 | 26.62 | 26.83 | 26.08 | 26.17 | 333,118 | -0.47(-1.76%) |
Oct 25, 2017 | 26.71 | 26.97 | 26.22 | 26.64 | 435,031 | +0.00(+0.00%) |
Oct 24, 2017 | 26.59 | 26.78 | 26.33 | 26.64 | 473,668 | +0.09(+0.34%) |
Oct 23, 2017 | 26.19 | 27.31 | 26.19 | 26.55 | 791,123 | +0.39(+1.49%) |
Oct 20, 2017 | 26.44 | 26.83 | 26.13 | 26.16 | 505,992 | -0.08(-0.30%) |
Oct 19, 2017 | 25.94 | 26.44 | 25.85 | 26.24 | 395,665 | +0.22(+0.85%) |
Oct 18, 2017 | 26.19 | 26.55 | 25.89 | 26.02 | 442,796 | +0.00(+0.00%) |
Oct 17, 2017 | 25.71 | 26.55 | 25.71 | 26.02 | 662,709 | +0.28(+1.09%) |
Oct 16, 2017 | 25.42 | 26.07 | 25.31 | 25.74 | 432,005 | +0.33(+1.30%) |
Oct 13, 2017 | 25.70 | 26.03 | 25.38 | 25.41 | 670,682 | -0.62(-2.38%) |
Oct 12, 2017 | 26.46 | 26.52 | 25.68 | 26.03 | 850,188 | -0.58(-2.18%) |
Oct 11, 2017 | 27.00 | 27.19 | 26.24 | 26.61 | 941,483 | -1.14(-4.11%) |
Oct 10, 2017 | 27.67 | 28.07 | 27.58 | 27.75 | 596,638 | +0.14(+0.51%) |
Oct 09, 2017 | 28.49 | 28.67 | 27.52 | 27.61 | 555,440 | -0.96(-3.36%) |
Oct 06, 2017 | 28.97 | 29.01 | 28.26 | 28.57 | 542,485 | -0.41(-1.41%) |
Oct 05, 2017 | 29.11 | 29.29 | 28.80 | 28.98 | 654,509 | -0.11(-0.38%) |
Oct 04, 2017 | 29.31 | 29.56 | 29.01 | 29.09 | 278,511 | -0.14(-0.48%) |
Oct 03, 2017 | 29.51 | 29.59 | 29.19 | 29.23 | 308,073 | -0.26(-0.88%) |
Oct 02, 2017 | 29.01 | 29.50 | 28.61 | 29.49 | 494,379 | +0.47(+1.62%) |
Sep 29, 2017 | 29.36 | 29.54 | 28.99 | 29.02 | 545,413 | -0.23(-0.79%) |
Sep 28, 2017 | 29.18 | 29.51 | 28.81 | 29.25 | 898,556 | +0.19(+0.65%) |
Sep 27, 2017 | 28.66 | 29.14 | 28.04 | 29.06 | 496,714 | +0.40(+1.40%) |
Sep 26, 2017 | 28.29 | 28.98 | 28.29 | 28.66 | 621,376 | +0.36(+1.27%) |
Sep 25, 2017 | 28.93 | 28.22 | 28.30 | 660,193 | +0.08(+0.28%) | |
Sep 22, 2017 | 28.14 | 28.77 | 27.75 | 28.22 | 832,987 | +0.17(+0.61%) |
Sep 21, 2017 | 28.13 | 28.38 | 27.53 | 28.05 | 1,129,454 | -0.12(-0.43%) |
Sep 20, 2017 | 28.80 | 28.99 | 28.11 | 28.17 | 804,889 | -0.98(-3.36%) |
Sep 19, 2017 | 29.38 | 29.70 | 29.09 | 29.15 | 339,139 | -0.26(-0.88%) |
Sep 18, 2017 | 30.01 | 30.07 | 29.29 | 29.41 | 474,149 | -0.59(-1.97%) |
Sep 15, 2017 | 29.37 | 30.03 | 29.06 | 30.00 | 1,006,960 | +0.52(+1.76%) |
Sep 14, 2017 | 29.74 | 29.74 | 28.85 | 29.48 | 596,694 | -0.27(-0.91%) |
Sep 13, 2017 | 29.15 | 30.00 | 29.15 | 29.75 | 769,732 | +0.62(+2.13%) |
Sep 12, 2017 | 28.88 | 29.33 | 28.68 | 29.13 | 1,017,304 | +0.15(+0.52%) |
Sep 11, 2017 | 29.40 | 29.68 | 28.79 | 28.98 | 919,950 | -0.31(-1.06%) |
Sep 08, 2017 | 30.13 | 30.44 | 29.18 | 29.29 | 941,276 | -1.09(-3.59%) |
Sep 07, 2017 | 30.62 | 30.78 | 30.15 | 30.38 | 1,275,259 | +0.09(+0.30%) |
Sep 06, 2017 | 29.30 | 31.19 | 28.30 | 30.29 | 3,879,162 | +2.75(+9.99%) |
Sep 05, 2017 | 27.65 | 28.06 | 27.29 | 27.54 | 1,346,877 | -0.12(-0.43%) |