Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.53 | 31.25 | 29.33 | 31.19 | 562,509 | +1.87(+6.38%) |
Nov 29, 2017 | 30.08 | 30.83 | 29.25 | 29.32 | 454,594 | -0.78(-2.59%) |
Nov 28, 2017 | 31.07 | 31.07 | 29.27 | 30.10 | 709,147 | -0.90(-2.90%) |
Nov 27, 2017 | 30.64 | 31.36 | 30.03 | 31.00 | 798,785 | +0.46(+1.51%) |
Nov 24, 2017 | 30.16 | 30.89 | 29.75 | 30.54 | 192,238 | +0.40(+1.33%) |
Nov 22, 2017 | 29.92 | 30.69 | 29.36 | 30.14 | 421,298 | +0.44(+1.48%) |
Nov 21, 2017 | 30.42 | 30.79 | 29.23 | 29.70 | 1,738,350 | -0.69(-2.27%) |
Nov 20, 2017 | 30.25 | 30.86 | 29.76 | 30.39 | 386,901 | +0.06(+0.20%) |
Nov 17, 2017 | 30.75 | 30.95 | 29.92 | 30.33 | 374,862 | -0.60(-1.94%) |
Nov 16, 2017 | 31.36 | 31.44 | 29.83 | 30.93 | 715,351 | -0.41(-1.31%) |
Nov 15, 2017 | 30.19 | 31.70 | 29.75 | 31.34 | 776,862 | +1.28(+4.26%) |
Nov 14, 2017 | 31.83 | 32.94 | 29.42 | 30.06 | 1,202,404 | -1.72(-5.41%) |
Nov 13, 2017 | 31.01 | 31.80 | 30.48 | 31.78 | 624,786 | +0.96(+3.11%) |
Nov 10, 2017 | 29.17 | 31.05 | 29.17 | 30.82 | 969,909 | +1.42(+4.83%) |
Nov 09, 2017 | 29.86 | 30.49 | 29.30 | 29.40 | 634,384 | -0.75(-2.49%) |
Nov 08, 2017 | 29.95 | 30.50 | 29.77 | 30.15 | 655,827 | +0.00(+0.00%) |
Nov 07, 2017 | 30.06 | 30.67 | 30.04 | 30.15 | 690,086 | +0.09(+0.30%) |
Nov 06, 2017 | 30.00 | 30.57 | 29.89 | 30.06 | 982,333 | +0.05(+0.17%) |
Nov 03, 2017 | 27.63 | 30.10 | 27.63 | 30.01 | 665,653 | +2.09(+7.49%) |
Nov 02, 2017 | 26.96 | 28.86 | 26.75 | 27.92 | 517,461 | +0.71(+2.61%) |
Nov 01, 2017 | 27.22 | 27.66 | 26.65 | 27.21 | 424,307 | +0.20(+0.74%) |
Oct 31, 2017 | 26.96 | 27.56 | 26.75 | 27.01 | 322,817 | +0.06(+0.22%) |
Oct 30, 2017 | 27.20 | 27.85 | 26.58 | 26.95 | 265,084 | -0.45(-1.64%) |
Oct 27, 2017 | 26.78 | 27.44 | 26.50 | 27.40 | 392,848 | +0.57(+2.12%) |
Oct 26, 2017 | 26.17 | 26.87 | 25.81 | 26.83 | 513,931 | +0.40(+1.51%) |
Oct 25, 2017 | 26.65 | 26.84 | 26.19 | 26.43 | 278,918 | -0.12(-0.45%) |
Oct 24, 2017 | 26.87 | 27.02 | 26.41 | 26.55 | 474,765 | -0.23(-0.86%) |
Oct 23, 2017 | 27.46 | 27.64 | 26.75 | 26.78 | 422,187 | -0.77(-2.79%) |
Oct 20, 2017 | 27.20 | 28.08 | 27.05 | 27.55 | 358,847 | +0.57(+2.11%) |
Oct 19, 2017 | 27.67 | 27.77 | 26.71 | 26.98 | 842,553 | -0.84(-3.02%) |
Oct 18, 2017 | 28.18 | 28.29 | 27.36 | 27.82 | 472,477 | -0.19(-0.68%) |
Oct 17, 2017 | 28.21 | 28.60 | 27.89 | 28.01 | 368,698 | -0.28(-0.99%) |
Oct 16, 2017 | 28.08 | 28.86 | 27.96 | 28.29 | 295,619 | +0.27(+0.96%) |
Oct 13, 2017 | 27.94 | 28.40 | 27.34 | 28.02 | 740,628 | +0.26(+0.94%) |
Oct 12, 2017 | 28.99 | 29.13 | 27.70 | 27.76 | 890,991 | -1.35(-4.64%) |
Oct 11, 2017 | 29.64 | 29.86 | 28.42 | 29.11 | 748,210 | -0.56(-1.89%) |
Oct 10, 2017 | 30.91 | 30.91 | 29.14 | 29.67 | 594,512 | -0.95(-3.10%) |
Oct 09, 2017 | 31.17 | 31.17 | 30.56 | 30.62 | 287,034 | -0.66(-2.11%) |
Oct 06, 2017 | 30.95 | 31.28 | 30.71 | 31.28 | 500,156 | +0.18(+0.58%) |
Oct 05, 2017 | 31.02 | 31.45 | 30.71 | 31.10 | 608,217 | -0.14(-0.45%) |
Oct 04, 2017 | 31.01 | 31.48 | 30.46 | 31.24 | 443,033 | +0.16(+0.51%) |
Oct 03, 2017 | 31.84 | 31.84 | 30.31 | 31.08 | 1,324,735 | -0.65(-2.05%) |
Oct 02, 2017 | 31.09 | 31.73 | 30.84 | 31.73 | 980,911 | +0.52(+1.67%) |
Sep 29, 2017 | 30.52 | 31.21 | 30.01 | 31.21 | 697,475 | +0.61(+1.99%) |
Sep 28, 2017 | 29.75 | 30.99 | 28.97 | 30.60 | 906,689 | +1.02(+3.45%) |
Sep 27, 2017 | 28.18 | 29.97 | 28.18 | 29.58 | 902,731 | +1.47(+5.23%) |
Sep 26, 2017 | 28.42 | 28.55 | 27.91 | 28.11 | 943,290 | -0.31(-1.09%) |
Sep 25, 2017 | 28.50 | 29.02 | 28.01 | 28.42 | 957,881 | -0.08(-0.28%) |
Sep 22, 2017 | 28.70 | 28.99 | 28.28 | 28.50 | 1,241,945 | -0.34(-1.18%) |
Sep 21, 2017 | 29.27 | 29.70 | 28.62 | 28.84 | 929,754 | -0.22(-0.76%) |
Sep 20, 2017 | 28.48 | 29.15 | 28.39 | 29.06 | 721,857 | +0.58(+2.04%) |
Sep 19, 2017 | 28.34 | 28.68 | 28.01 | 28.48 | 771,073 | +0.19(+0.67%) |
Sep 18, 2017 | 27.60 | 28.39 | 27.49 | 28.29 | 765,279 | +0.66(+2.39%) |
Sep 15, 2017 | 28.10 | 28.10 | 27.18 | 27.63 | 1,299,399 | -0.36(-1.29%) |
Sep 14, 2017 | 27.85 | 28.27 | 27.36 | 27.99 | 1,208,821 | +0.39(+1.41%) |
Sep 13, 2017 | 29.84 | 30.15 | 27.54 | 27.60 | 1,905,675 | -2.34(-7.82%) |
Sep 12, 2017 | 31.09 | 31.29 | 29.77 | 29.94 | 1,188,666 | -1.20(-3.85%) |
Sep 11, 2017 | 31.33 | 30.00 | 31.14 | 2,898,077 | +1.10(+3.66%) | |
Sep 08, 2017 | 30.18 | 30.76 | 29.52 | 30.04 | 2,476,341 | -0.57(-1.86%) |
Sep 07, 2017 | 29.70 | 31.39 | 28.86 | 30.61 | 11,089,164 | +1.25(+4.26%) |
Sep 06, 2017 | 25.90 | 29.63 | 25.50 | 29.36 | 9,557,357 | +2.37(+8.78%) |
Sep 05, 2017 | 29.50 | 29.52 | 24.00 | 26.99 | 27,315,080 | +14.70(+119.61%) |