Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.40 | 32.20 | 30.95 | 31.10 | 939,912 | -0.15(-0.48%) |
Nov 29, 2017 | 30.20 | 31.75 | 30.20 | 31.25 | 956,827 | +0.55(+1.79%) |
Nov 28, 2017 | 29.20 | 30.80 | 29.05 | 30.70 | 805,088 | +1.55(+5.32%) |
Nov 27, 2017 | 28.80 | 29.80 | 28.25 | 29.15 | 442,414 | +0.40(+1.39%) |
Nov 24, 2017 | 29.00 | 29.40 | 28.50 | 28.75 | 186,792 | -0.20(-0.69%) |
Nov 22, 2017 | 28.80 | 29.35 | 28.45 | 28.95 | 404,968 | +0.20(+0.70%) |
Nov 21, 2017 | 29.50 | 29.50 | 28.48 | 28.75 | 469,016 | -1.10(-3.69%) |
Nov 20, 2017 | 29.70 | 30.02 | 28.73 | 29.85 | 675,809 | +0.25(+0.84%) |
Nov 17, 2017 | 26.75 | 29.85 | 26.75 | 29.60 | 761,373 | +3.65(+14.07%) |
Nov 16, 2017 | 25.35 | 26.20 | 25.30 | 25.95 | 265,672 | +0.65(+2.57%) |
Nov 15, 2017 | 25.00 | 25.75 | 24.25 | 25.30 | 329,314 | +0.30(+1.20%) |
Nov 14, 2017 | 24.75 | 25.20 | 24.40 | 25.00 | 294,540 | +0.00(+0.00%) |
Nov 13, 2017 | 25.25 | 25.50 | 24.55 | 25.00 | 224,256 | -0.25(-0.99%) |
Nov 10, 2017 | 24.85 | 25.75 | 24.75 | 25.25 | 476,861 | +0.50(+2.02%) |
Nov 09, 2017 | 23.80 | 25.25 | 23.80 | 24.75 | 467,137 | +0.85(+3.56%) |
Nov 08, 2017 | 23.65 | 24.15 | 23.25 | 23.90 | 282,015 | +0.15(+0.63%) |
Nov 07, 2017 | 24.55 | 24.59 | 23.40 | 23.75 | 299,478 | -0.75(-3.06%) |
Nov 06, 2017 | 24.60 | 25.30 | 24.35 | 24.50 | 311,510 | +0.00(+0.00%) |
Nov 03, 2017 | 24.85 | 24.85 | 24.30 | 24.50 | 248,576 | -0.30(-1.21%) |
Nov 02, 2017 | 24.50 | 25.20 | 24.30 | 24.80 | 278,986 | +0.35(+1.43%) |
Nov 01, 2017 | 24.55 | 25.25 | 24.20 | 24.45 | 329,617 | -0.05(-0.20%) |
Oct 31, 2017 | 24.25 | 24.80 | 23.95 | 24.50 | 427,430 | +0.20(+0.82%) |
Oct 30, 2017 | 25.40 | 25.45 | 24.10 | 24.30 | 555,851 | -1.15(-4.52%) |
Oct 27, 2017 | 25.85 | 26.05 | 24.65 | 25.45 | 448,072 | -0.85(-3.23%) |
Oct 26, 2017 | 26.00 | 26.80 | 25.82 | 26.30 | 315,113 | +0.45(+1.74%) |
Oct 25, 2017 | 26.45 | 26.45 | 25.15 | 25.85 | 461,570 | -0.60(-2.27%) |
Oct 24, 2017 | 26.85 | 27.15 | 26.25 | 26.45 | 300,783 | -0.35(-1.31%) |
Oct 23, 2017 | 25.80 | 27.23 | 25.70 | 26.80 | 484,631 | +1.00(+3.88%) |
Oct 20, 2017 | 24.25 | 26.05 | 24.05 | 25.80 | 1,069,612 | +1.90(+7.95%) |
Oct 19, 2017 | 23.30 | 24.25 | 23.10 | 23.90 | 426,800 | +0.45(+1.92%) |
Oct 18, 2017 | 23.15 | 23.95 | 22.90 | 23.45 | 252,717 | +0.50(+2.18%) |
Oct 17, 2017 | 23.05 | 23.35 | 22.55 | 22.95 | 292,935 | -0.15(-0.65%) |
Oct 16, 2017 | 23.30 | 23.60 | 22.65 | 23.10 | 390,638 | -0.40(-1.70%) |
Oct 13, 2017 | 24.20 | 24.60 | 23.35 | 23.50 | 402,020 | -0.60(-2.49%) |
Oct 12, 2017 | 25.10 | 25.35 | 23.35 | 24.10 | 543,957 | -1.25(-4.93%) |
Oct 11, 2017 | 25.90 | 26.05 | 25.07 | 25.35 | 424,903 | -0.65(-2.50%) |
Oct 10, 2017 | 25.40 | 26.40 | 25.40 | 26.00 | 312,261 | +0.70(+2.77%) |
Oct 09, 2017 | 26.45 | 26.55 | 25.25 | 25.30 | 477,896 | -1.15(-4.35%) |
Oct 06, 2017 | 26.60 | 26.85 | 26.15 | 26.45 | 369,135 | -0.30(-1.12%) |
Oct 05, 2017 | 25.80 | 26.75 | 25.55 | 26.75 | 329,688 | +1.05(+4.09%) |
Oct 04, 2017 | 26.40 | 26.50 | 25.50 | 25.70 | 312,961 | -0.70(-2.65%) |
Oct 03, 2017 | 26.10 | 26.65 | 26.00 | 26.40 | 270,624 | -0.10(-0.38%) |
Oct 02, 2017 | 26.60 | 26.95 | 26.00 | 26.50 | 351,033 | -0.10(-0.38%) |
Sep 29, 2017 | 26.40 | 26.80 | 26.10 | 26.60 | 395,477 | +0.20(+0.76%) |
Sep 28, 2017 | 26.80 | 27.25 | 26.15 | 26.40 | 390,350 | -0.40(-1.49%) |
Sep 27, 2017 | 26.85 | 27.02 | 25.85 | 26.80 | 426,984 | +0.10(+0.37%) |
Sep 26, 2017 | 26.35 | 27.20 | 26.35 | 26.70 | 476,216 | +0.35(+1.33%) |
Sep 25, 2017 | 25.70 | 27.15 | 25.70 | 26.35 | 605,949 | +0.65(+2.53%) |
Sep 22, 2017 | 24.70 | 25.80 | 24.55 | 25.70 | 360,612 | +0.90(+3.63%) |
Sep 21, 2017 | 25.30 | 25.30 | 24.65 | 24.80 | 426,938 | -0.35(-1.39%) |
Sep 20, 2017 | 25.45 | 25.45 | 24.40 | 25.15 | 576,326 | -0.35(-1.37%) |
Sep 19, 2017 | 26.10 | 26.15 | 25.05 | 25.50 | 539,650 | -0.45(-1.73%) |
Sep 18, 2017 | 26.25 | 26.55 | 25.40 | 25.95 | 548,549 | -0.30(-1.14%) |
Sep 15, 2017 | 25.10 | 26.45 | 24.70 | 26.25 | 890,460 | +1.20(+4.79%) |
Sep 14, 2017 | 25.70 | 25.70 | 24.75 | 25.05 | 319,084 | -0.70(-2.72%) |
Sep 13, 2017 | 25.15 | 26.40 | 25.15 | 25.75 | 447,097 | +0.45(+1.78%) |
Sep 12, 2017 | 24.65 | 25.90 | 24.65 | 25.30 | 488,111 | +0.65(+2.64%) |
Sep 11, 2017 | 24.45 | 24.90 | 23.90 | 24.65 | 565,582 | -0.30(-1.20%) |
Sep 08, 2017 | 24.65 | 26.00 | 24.05 | 24.95 | 823,685 | +1.10(+4.61%) |
Sep 07, 2017 | 24.55 | 24.75 | 23.45 | 23.85 | 537,902 | -0.50(-2.05%) |
Sep 06, 2017 | 23.75 | 25.15 | 23.70 | 24.35 | 831,577 | +0.75(+3.18%) |
Sep 05, 2017 | 23.25 | 24.10 | 22.90 | 23.60 | 816,316 | +0.40(+1.72%) |