Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.41 | 28.31 | 27.27 | 27.82 | 1,312,915 | +0.71(+2.62%) |
Nov 29, 2017 | 27.14 | 27.55 | 26.68 | 27.11 | 943,628 | -0.12(-0.43%) |
Nov 28, 2017 | 26.78 | 27.37 | 26.53 | 27.22 | 636,876 | +0.44(+1.63%) |
Nov 27, 2017 | 27.32 | 27.37 | 26.70 | 26.79 | 1,119,993 | -0.80(-2.89%) |
Nov 24, 2017 | 27.49 | 27.70 | 27.39 | 27.58 | 433,792 | +0.28(+1.03%) |
Nov 22, 2017 | 27.16 | 27.54 | 27.16 | 27.30 | 731,194 | +0.50(+1.85%) |
Nov 21, 2017 | 26.51 | 26.87 | 26.38 | 26.81 | 796,008 | +0.52(+1.96%) |
Nov 20, 2017 | 26.19 | 26.39 | 25.54 | 26.29 | 1,045,745 | -0.03(-0.11%) |
Nov 17, 2017 | 26.45 | 26.66 | 26.22 | 26.32 | 1,006,780 | +0.08(+0.30%) |
Nov 16, 2017 | 26.35 | 26.63 | 26.09 | 26.24 | 974,301 | -0.10(-0.37%) |
Nov 15, 2017 | 26.64 | 26.65 | 26.05 | 26.34 | 1,589,154 | -0.61(-2.27%) |
Nov 14, 2017 | 27.26 | 27.73 | 26.78 | 26.95 | 1,446,369 | -0.53(-1.91%) |
Nov 13, 2017 | 28.38 | 28.64 | 27.44 | 27.48 | 1,899,742 | -0.56(-2.01%) |
Nov 10, 2017 | 27.82 | 28.21 | 27.63 | 28.04 | 1,590,819 | +0.22(+0.80%) |
Nov 09, 2017 | 27.15 | 28.01 | 27.10 | 27.82 | 1,601,014 | +0.60(+2.22%) |
Nov 08, 2017 | 27.41 | 27.82 | 26.92 | 27.22 | 1,692,786 | -0.33(-1.20%) |
Nov 07, 2017 | 27.77 | 28.67 | 27.28 | 27.55 | 3,798,237 | +0.13(+0.46%) |
Nov 06, 2017 | 26.38 | 27.52 | 26.38 | 27.42 | 1,991,730 | +1.16(+4.41%) |
Nov 03, 2017 | 26.01 | 26.63 | 25.77 | 26.26 | 1,359,083 | +0.27(+1.05%) |
Nov 02, 2017 | 26.17 | 26.29 | 25.72 | 25.99 | 1,047,171 | -0.33(-1.26%) |
Nov 01, 2017 | 26.17 | 26.47 | 25.96 | 26.32 | 1,661,366 | +0.50(+1.92%) |
Oct 31, 2017 | 25.38 | 25.92 | 25.13 | 25.82 | 1,484,161 | +0.49(+1.92%) |
Oct 30, 2017 | 25.03 | 25.66 | 24.98 | 25.34 | 1,930,758 | +0.51(+2.04%) |
Oct 27, 2017 | 23.91 | 24.98 | 23.79 | 24.83 | 1,108,164 | +0.78(+3.23%) |
Oct 26, 2017 | 24.11 | 24.11 | 23.38 | 24.05 | 1,795,342 | +0.00(+0.00%) |
Oct 25, 2017 | 24.21 | 24.40 | 23.62 | 24.05 | 1,389,312 | -0.37(-1.51%) |
Oct 24, 2017 | 24.92 | 25.24 | 24.27 | 24.42 | 1,142,960 | -0.28(-1.14%) |
Oct 23, 2017 | 25.15 | 25.24 | 24.69 | 24.71 | 918,703 | -0.38(-1.51%) |
Oct 20, 2017 | 25.26 | 25.33 | 24.91 | 25.09 | 1,094,705 | -0.05(-0.19%) |
Oct 19, 2017 | 25.33 | 25.53 | 24.98 | 25.13 | 1,069,779 | -0.41(-1.60%) |
Oct 18, 2017 | 25.71 | 26.06 | 25.54 | 25.54 | 1,154,940 | -0.22(-0.87%) |
Oct 17, 2017 | 25.95 | 26.11 | 25.62 | 25.77 | 1,102,438 | -0.05(-0.19%) |
Oct 16, 2017 | 25.41 | 25.85 | 25.41 | 25.81 | 1,229,407 | +0.68(+2.71%) |
Oct 13, 2017 | 25.32 | 25.48 | 25.09 | 25.13 | 901,696 | +0.00(+0.00%) |
Oct 12, 2017 | 24.99 | 25.35 | 24.78 | 25.13 | 1,208,527 | -0.16(-0.62%) |
Oct 11, 2017 | 25.16 | 25.35 | 24.78 | 25.29 | 1,151,570 | +0.26(+1.05%) |
Oct 10, 2017 | 25.83 | 25.90 | 25.02 | 25.03 | 1,968,017 | -0.41(-1.61%) |
Oct 09, 2017 | 25.39 | 25.54 | 25.20 | 25.44 | 1,189,836 | +0.20(+0.81%) |
Oct 06, 2017 | 25.35 | 25.90 | 25.16 | 25.23 | 2,431,188 | -0.53(-2.04%) |
Oct 05, 2017 | 25.58 | 26.23 | 25.11 | 25.76 | 11,136,342 | -0.82(-3.07%) |
Oct 04, 2017 | 26.93 | 27.11 | 26.39 | 26.57 | 690,417 | -0.34(-1.26%) |
Oct 03, 2017 | 26.34 | 26.94 | 26.32 | 26.91 | 1,313,150 | +0.48(+1.80%) |
Oct 02, 2017 | 25.87 | 26.54 | 25.62 | 26.44 | 1,167,141 | +0.03(+0.11%) |
Sep 29, 2017 | 26.41 | 26.72 | 26.24 | 26.41 | 1,077,794 | -0.18(-0.69%) |
Sep 28, 2017 | 26.59 | 27.02 | 26.37 | 26.59 | 1,400,644 | -0.01(-0.04%) |
Sep 27, 2017 | 26.44 | 26.81 | 25.95 | 26.60 | 1,298,913 | +0.35(+1.33%) |
Sep 26, 2017 | 25.92 | 26.54 | 25.79 | 26.25 | 1,584,388 | +0.22(+0.86%) |
Sep 25, 2017 | 25.22 | 26.23 | 25.17 | 26.03 | 1,701,956 | +1.25(+5.07%) |
Sep 22, 2017 | 24.89 | 25.11 | 24.73 | 24.77 | 833,142 | -0.20(-0.82%) |
Sep 21, 2017 | 24.64 | 25.00 | 24.30 | 24.98 | 952,002 | +0.26(+1.06%) |
Sep 20, 2017 | 24.26 | 24.92 | 24.12 | 24.72 | 1,062,451 | +0.65(+2.71%) |
Sep 19, 2017 | 24.15 | 24.39 | 23.79 | 24.06 | 1,020,731 | -0.01(-0.04%) |
Sep 18, 2017 | 23.57 | 24.11 | 23.54 | 24.07 | 1,144,718 | +0.35(+1.48%) |
Sep 15, 2017 | 23.39 | 23.77 | 23.17 | 23.72 | 2,165,897 | +0.44(+1.88%) |
Sep 14, 2017 | 23.57 | 23.90 | 23.01 | 23.29 | 1,594,698 | -0.07(-0.29%) |
Sep 13, 2017 | 22.73 | 23.62 | 22.64 | 23.35 | 1,777,137 | +0.71(+3.14%) |
Sep 12, 2017 | 22.52 | 23.09 | 22.43 | 22.64 | 1,356,780 | +0.23(+1.04%) |
Sep 11, 2017 | 22.47 | 22.85 | 22.24 | 22.41 | 1,059,671 | +0.03(+0.13%) |
Sep 08, 2017 | 23.45 | 23.45 | 22.26 | 22.38 | 1,189,276 | -1.16(-4.92%) |
Sep 07, 2017 | 23.66 | 23.70 | 23.00 | 23.54 | 1,298,686 | -0.23(-0.98%) |
Sep 06, 2017 | 23.30 | 23.81 | 23.19 | 23.77 | 1,321,113 | +0.64(+2.78%) |
Sep 05, 2017 | 23.50 | 23.68 | 22.90 | 23.13 | 1,059,403 | -0.14(-0.59%) |