Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.41 | 26.29 | 25.20 | 26.11 | 42,251 | +0.72(+2.84%) |
Nov 29, 2017 | 25.53 | 26.50 | 25.00 | 25.39 | 77,394 | -0.47(-1.82%) |
Nov 28, 2017 | 26.49 | 26.67 | 25.10 | 25.86 | 76,201 | -0.86(-3.22%) |
Nov 27, 2017 | 27.00 | 27.19 | 25.80 | 26.72 | 87,024 | -0.08(-0.30%) |
Nov 24, 2017 | 27.01 | 27.03 | 26.50 | 26.80 | 17,744 | -0.04(-0.15%) |
Nov 22, 2017 | 25.70 | 27.24 | 25.70 | 26.84 | 85,160 | +1.16(+4.52%) |
Nov 21, 2017 | 24.81 | 27.82 | 24.59 | 25.68 | 162,460 | +1.02(+4.14%) |
Nov 20, 2017 | 25.07 | 26.00 | 24.40 | 24.66 | 37,208 | -0.34(-1.36%) |
Nov 17, 2017 | 24.65 | 26.00 | 24.65 | 25.00 | 76,523 | +0.38(+1.54%) |
Nov 16, 2017 | 26.40 | 27.13 | 24.39 | 24.62 | 140,337 | -1.58(-6.03%) |
Nov 15, 2017 | 26.65 | 27.61 | 26.16 | 26.20 | 184,697 | -0.65(-2.42%) |
Nov 14, 2017 | 27.31 | 28.00 | 26.50 | 26.85 | 80,650 | -0.54(-1.97%) |
Nov 13, 2017 | 28.02 | 28.02 | 27.02 | 27.39 | 39,234 | -0.39(-1.40%) |
Nov 10, 2017 | 26.96 | 28.43 | 26.96 | 27.78 | 20,502 | +0.75(+2.77%) |
Nov 09, 2017 | 27.52 | 27.52 | 27.00 | 27.03 | 82,507 | -0.17(-0.62%) |
Nov 08, 2017 | 27.28 | 27.72 | 26.81 | 27.20 | 108,314 | +0.11(+0.41%) |
Nov 07, 2017 | 28.41 | 28.41 | 26.77 | 27.09 | 73,575 | -0.82(-2.94%) |
Nov 06, 2017 | 27.99 | 28.05 | 27.84 | 27.91 | 43,172 | -0.09(-0.32%) |
Nov 03, 2017 | 29.18 | 29.42 | 27.60 | 28.00 | 120,058 | -1.07(-3.68%) |
Nov 02, 2017 | 27.78 | 30.16 | 27.09 | 29.07 | 150,019 | +1.08(+3.86%) |
Nov 01, 2017 | 27.13 | 28.52 | 27.11 | 27.99 | 77,354 | +0.98(+3.63%) |
Oct 31, 2017 | 27.28 | 27.48 | 26.82 | 27.01 | 92,027 | -0.08(-0.30%) |
Oct 30, 2017 | 26.84 | 27.37 | 26.78 | 27.09 | 249,998 | +0.22(+0.82%) |
Oct 27, 2017 | 26.87 | 27.27 | 26.51 | 26.87 | 240,190 | -0.22(-0.81%) |
Oct 26, 2017 | 27.13 | 27.13 | 26.62 | 27.09 | 119,379 | +0.02(+0.07%) |
Oct 25, 2017 | 27.02 | 27.20 | 26.33 | 27.07 | 157,440 | +0.09(+0.33%) |
Oct 24, 2017 | 26.43 | 27.34 | 26.43 | 26.98 | 295,630 | +0.52(+1.97%) |
Oct 23, 2017 | 28.42 | 28.72 | 26.11 | 26.46 | 193,160 | -1.78(-6.30%) |
Oct 20, 2017 | 27.70 | 28.47 | 27.70 | 28.24 | 203,382 | +0.65(+2.36%) |
Oct 19, 2017 | 28.56 | 28.56 | 27.00 | 27.59 | 275,415 | -1.05(-3.67%) |
Oct 18, 2017 | 30.62 | 31.12 | 28.60 | 28.64 | 271,140 | -2.20(-7.13%) |
Oct 17, 2017 | 31.85 | 32.42 | 30.61 | 30.84 | 141,484 | -1.15(-3.59%) |
Oct 16, 2017 | 31.57 | 32.46 | 30.49 | 31.99 | 177,911 | -0.20(-0.62%) |
Oct 13, 2017 | 32.82 | 33.59 | 30.85 | 32.19 | 120,527 | -0.44(-1.35%) |
Oct 12, 2017 | 35.50 | 35.74 | 31.56 | 32.63 | 313,810 | -1.46(-4.28%) |
Oct 11, 2017 | 33.70 | 34.83 | 32.54 | 34.09 | 324,397 | +1.47(+4.51%) |
Oct 10, 2017 | 30.86 | 32.85 | 30.45 | 32.62 | 350,326 | +1.85(+6.01%) |
Oct 09, 2017 | 28.39 | 30.85 | 28.21 | 30.77 | 249,367 | +2.32(+8.15%) |
Oct 06, 2017 | 26.63 | 28.95 | 26.63 | 28.45 | 139,046 | +1.60(+5.96%) |
Oct 05, 2017 | 27.16 | 27.20 | 26.37 | 26.85 | 115,374 | -0.25(-0.92%) |
Oct 04, 2017 | 27.09 | 27.40 | 26.88 | 27.10 | 157,704 | +0.13(+0.48%) |
Oct 03, 2017 | 27.05 | 27.85 | 26.22 | 26.97 | 156,227 | +0.56(+2.12%) |
Oct 02, 2017 | 26.93 | 26.93 | 26.20 | 26.41 | 149,876 | -0.59(-2.19%) |
Sep 29, 2017 | 27.15 | 27.15 | 26.10 | 27.00 | 374,039 | -0.03(-0.11%) |
Sep 28, 2017 | 26.75 | 27.20 | 26.75 | 27.03 | 231,704 | -0.59(-2.14%) |
Sep 27, 2017 | 28.09 | 28.98 | 27.41 | 27.62 | 351,787 | -0.07(-0.25%) |
Sep 26, 2017 | 27.21 | 28.80 | 26.73 | 27.69 | 394,487 | +0.68(+2.52%) |
Sep 25, 2017 | 27.61 | 27.85 | 26.62 | 27.01 | 364,965 | -0.72(-2.60%) |
Sep 22, 2017 | 31.19 | 31.19 | 27.10 | 27.73 | 759,494 | -3.38(-10.86%) |
Sep 21, 2017 | 28.18 | 32.64 | 28.00 | 31.11 | 1,334,787 | +3.18(+11.39%) |