Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.53 | 30.48 | 28.24 | 29.87 | 68,600 | +1.60(+5.66%) |
Nov 29, 2017 | 28.07 | 28.72 | 27.82 | 28.27 | 39,353 | +0.44(+1.58%) |
Nov 28, 2017 | 29.00 | 29.00 | 27.48 | 27.83 | 85,974 | -0.80(-2.79%) |
Nov 27, 2017 | 28.61 | 28.96 | 28.03 | 28.63 | 59,697 | -0.13(-0.45%) |
Nov 24, 2017 | 27.82 | 28.83 | 27.40 | 28.76 | 27,460 | +1.19(+4.32%) |
Nov 22, 2017 | 26.75 | 27.95 | 26.18 | 27.57 | 42,929 | +0.82(+3.07%) |
Nov 21, 2017 | 26.67 | 26.79 | 26.23 | 26.75 | 28,072 | +0.33(+1.25%) |
Nov 20, 2017 | 26.77 | 26.77 | 26.09 | 26.42 | 32,430 | -0.28(-1.05%) |
Nov 17, 2017 | 26.05 | 26.75 | 26.05 | 26.70 | 18,989 | +0.42(+1.60%) |
Nov 16, 2017 | 24.92 | 27.00 | 24.30 | 26.28 | 59,079 | +1.98(+8.15%) |
Nov 15, 2017 | 22.72 | 24.46 | 22.72 | 24.30 | 29,989 | +1.73(+7.67%) |
Nov 14, 2017 | 24.09 | 24.19 | 22.24 | 22.57 | 56,470 | -2.35(-9.43%) |
Nov 13, 2017 | 23.24 | 25.18 | 23.24 | 24.92 | 38,584 | +1.79(+7.74%) |
Nov 10, 2017 | 22.00 | 24.42 | 22.00 | 23.13 | 52,908 | -0.69(-2.90%) |
Nov 09, 2017 | 24.06 | 24.68 | 23.53 | 23.82 | 41,904 | -0.37(-1.53%) |
Nov 08, 2017 | 24.28 | 24.58 | 23.11 | 24.19 | 94,415 | +0.08(+0.33%) |
Nov 07, 2017 | 25.35 | 25.45 | 23.97 | 24.11 | 72,814 | -1.40(-5.49%) |
Nov 06, 2017 | 25.14 | 25.98 | 24.93 | 25.51 | 55,333 | +0.56(+2.24%) |
Nov 03, 2017 | 24.95 | 25.29 | 24.26 | 24.95 | 34,377 | -0.14(-0.56%) |
Nov 02, 2017 | 25.05 | 25.50 | 24.59 | 25.09 | 54,133 | +0.10(+0.40%) |
Nov 01, 2017 | 25.12 | 25.20 | 24.01 | 24.99 | 81,881 | -0.07(-0.28%) |
Oct 31, 2017 | 25.50 | 25.50 | 24.78 | 25.06 | 58,439 | -0.28(-1.10%) |
Oct 30, 2017 | 24.86 | 26.44 | 24.72 | 25.34 | 90,670 | +0.54(+2.18%) |
Oct 27, 2017 | 25.62 | 25.68 | 24.45 | 24.80 | 55,809 | -0.62(-2.44%) |
Oct 26, 2017 | 25.77 | 26.38 | 25.32 | 25.42 | 32,561 | +0.06(+0.24%) |
Oct 25, 2017 | 26.92 | 26.92 | 25.00 | 25.36 | 49,518 | -1.06(-4.01%) |
Oct 24, 2017 | 26.85 | 26.85 | 25.17 | 26.42 | 110,517 | -0.08(-0.30%) |
Oct 23, 2017 | 26.00 | 27.45 | 25.91 | 26.50 | 73,642 | -0.23(-0.86%) |
Oct 20, 2017 | 27.00 | 27.00 | 26.32 | 26.73 | 57,832 | -0.40(-1.47%) |
Oct 19, 2017 | 27.39 | 27.50 | 26.17 | 27.13 | 137,750 | -0.34(-1.24%) |
Oct 18, 2017 | 27.41 | 28.25 | 27.00 | 27.47 | 59,879 | -0.34(-1.22%) |
Oct 17, 2017 | 28.17 | 28.71 | 27.51 | 27.81 | 69,598 | -0.65(-2.28%) |
Oct 16, 2017 | 29.00 | 29.26 | 28.23 | 28.46 | 104,059 | +0.00(+0.00%) |
Oct 13, 2017 | 28.17 | 29.37 | 28.05 | 28.46 | 78,345 | +0.47(+1.68%) |
Oct 12, 2017 | 28.27 | 28.79 | 27.56 | 27.99 | 31,675 | +0.18(+0.65%) |
Oct 11, 2017 | 28.06 | 29.37 | 27.69 | 27.81 | 83,303 | +0.18(+0.65%) |
Oct 10, 2017 | 28.00 | 29.16 | 27.30 | 27.63 | 102,782 | -0.64(-2.26%) |
Oct 09, 2017 | 27.99 | 29.99 | 27.96 | 28.27 | 81,637 | +0.42(+1.51%) |
Oct 06, 2017 | 26.60 | 27.93 | 26.60 | 27.85 | 33,214 | +1.22(+4.58%) |
Oct 05, 2017 | 26.29 | 26.73 | 25.87 | 26.63 | 58,816 | +0.59(+2.27%) |
Oct 04, 2017 | 25.68 | 26.50 | 25.00 | 26.04 | 73,379 | +0.56(+2.20%) |
Oct 03, 2017 | 25.91 | 26.01 | 25.13 | 25.48 | 92,915 | -0.09(-0.35%) |
Oct 02, 2017 | 24.48 | 26.00 | 24.03 | 25.57 | 85,256 | +1.29(+5.31%) |
Sep 29, 2017 | 24.50 | 24.80 | 23.91 | 24.28 | 108,929 | -0.20(-0.82%) |
Sep 28, 2017 | 24.67 | 25.00 | 24.04 | 24.48 | 84,634 | +0.01(+0.04%) |
Sep 27, 2017 | 24.19 | 24.78 | 23.56 | 24.47 | 126,695 | +0.40(+1.66%) |
Sep 26, 2017 | 23.80 | 24.45 | 23.19 | 24.07 | 148,280 | +1.62(+7.22%) |
Sep 25, 2017 | 24.40 | 25.30 | 21.82 | 22.45 | 170,860 | -2.09(-8.52%) |
Sep 22, 2017 | 25.63 | 26.00 | 24.00 | 24.54 | 257,078 | -0.83(-3.27%) |
Sep 21, 2017 | 25.42 | 26.27 | 25.10 | 25.37 | 82,099 | -0.24(-0.94%) |
Sep 20, 2017 | 26.52 | 26.74 | 25.01 | 25.61 | 115,711 | -0.22(-0.85%) |
Sep 19, 2017 | 26.35 | 26.96 | 25.17 | 25.83 | 117,789 | -0.33(-1.26%) |
Sep 18, 2017 | 26.35 | 27.19 | 24.85 | 26.16 | 107,772 | -0.22(-0.83%) |
Sep 15, 2017 | 26.49 | 27.55 | 26.12 | 26.38 | 601,529 | -0.12(-0.45%) |
Sep 14, 2017 | 26.50 | 27.47 | 25.50 | 26.50 | 76,339 | +0.26(+0.99%) |
Sep 13, 2017 | 26.57 | 27.37 | 25.40 | 26.24 | 120,003 | -0.50(-1.87%) |
Sep 12, 2017 | 26.80 | 27.42 | 26.41 | 26.74 | 101,399 | -0.07(-0.26%) |
Sep 11, 2017 | 27.64 | 27.93 | 26.17 | 26.81 | 83,087 | -0.09(-0.33%) |
Sep 08, 2017 | 26.43 | 27.50 | 26.41 | 26.90 | 72,004 | +0.26(+0.98%) |
Sep 07, 2017 | 26.10 | 27.68 | 25.72 | 26.64 | 88,520 | +0.43(+1.64%) |
Sep 06, 2017 | 26.24 | 26.88 | 25.30 | 26.21 | 83,494 | +0.17(+0.65%) |
Sep 05, 2017 | 25.73 | 28.24 | 23.92 | 26.04 | 193,363 | +1.34(+5.43%) |