Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.60 | 30.20 | 29.39 | 29.63 | 3,249,218 | +0.34(+1.15%) |
Nov 29, 2017 | 29.36 | 29.66 | 29.23 | 29.30 | 866,791 | -0.05(-0.18%) |
Nov 28, 2017 | 28.87 | 29.38 | 28.80 | 29.35 | 1,107,940 | +0.52(+1.82%) |
Nov 27, 2017 | 29.06 | 29.18 | 28.33 | 28.82 | 922,051 | -0.26(-0.89%) |
Nov 24, 2017 | 28.74 | 29.50 | 28.74 | 29.08 | 1,955,424 | +0.52(+1.81%) |
Nov 22, 2017 | 28.47 | 29.19 | 28.38 | 28.57 | 1,796,793 | +0.13(+0.47%) |
Nov 21, 2017 | 28.51 | 28.68 | 28.35 | 28.43 | 1,383,369 | -0.01(-0.03%) |
Nov 20, 2017 | 28.02 | 28.49 | 27.97 | 28.44 | 1,406,230 | +0.43(+1.52%) |
Nov 17, 2017 | 27.89 | 28.11 | 27.76 | 28.02 | 1,427,850 | +0.04(+0.16%) |
Nov 16, 2017 | 27.74 | 28.14 | 27.63 | 27.97 | 739,600 | +0.21(+0.77%) |
Nov 15, 2017 | 27.80 | 27.95 | 27.13 | 27.76 | 1,188,654 | -0.17(-0.61%) |
Nov 14, 2017 | 27.80 | 28.37 | 27.69 | 27.93 | 2,097,940 | +0.19(+0.67%) |
Nov 13, 2017 | 27.57 | 28.20 | 27.51 | 27.74 | 771,241 | +0.07(+0.26%) |
Nov 10, 2017 | 27.47 | 27.78 | 27.43 | 27.67 | 678,968 | +0.03(+0.10%) |
Nov 09, 2017 | 27.84 | 28.29 | 27.17 | 27.64 | 1,018,873 | -0.40(-1.43%) |
Nov 08, 2017 | 28.03 | 28.19 | 27.69 | 28.04 | 564,415 | -0.11(-0.38%) |
Nov 07, 2017 | 28.43 | 28.43 | 28.05 | 28.15 | 691,969 | -0.21(-0.75%) |
Nov 06, 2017 | 28.07 | 28.47 | 28.07 | 28.36 | 1,124,982 | +0.29(+1.05%) |
Nov 03, 2017 | 28.10 | 28.34 | 27.99 | 28.07 | 729,530 | -0.13(-0.47%) |
Nov 02, 2017 | 28.14 | 28.53 | 27.97 | 28.20 | 1,078,345 | -0.03(-0.09%) |
Nov 01, 2017 | 27.61 | 28.50 | 27.61 | 28.23 | 1,766,221 | +0.75(+2.72%) |
Oct 31, 2017 | 27.32 | 27.61 | 27.21 | 27.48 | 1,250,975 | +0.27(+0.98%) |
Oct 30, 2017 | 27.23 | 27.47 | 26.92 | 27.21 | 1,411,811 | -0.09(-0.33%) |
Oct 27, 2017 | 27.36 | 27.73 | 27.18 | 27.30 | 1,323,117 | -0.22(-0.81%) |
Oct 26, 2017 | 27.88 | 28.06 | 27.01 | 27.53 | 1,204,153 | -0.05(-0.19%) |
Oct 25, 2017 | 27.30 | 28.20 | 26.72 | 27.58 | 2,761,697 | +0.86(+3.23%) |
Oct 24, 2017 | 26.11 | 26.81 | 26.11 | 26.72 | 2,351,239 | +0.53(+2.04%) |
Oct 23, 2017 | 26.71 | 26.73 | 26.17 | 26.18 | 1,380,851 | -0.47(-1.77%) |
Oct 20, 2017 | 26.27 | 26.74 | 26.22 | 26.65 | 1,449,115 | +0.57(+2.18%) |
Oct 19, 2017 | 25.75 | 26.08 | 25.66 | 26.08 | 1,699,498 | +0.29(+1.14%) |
Oct 18, 2017 | 25.83 | 26.00 | 25.42 | 25.79 | 1,015,923 | +0.00(+0.00%) |
Oct 17, 2017 | 25.68 | 26.07 | 25.67 | 25.79 | 718,305 | +0.12(+0.49%) |
Oct 16, 2017 | 25.32 | 25.78 | 25.32 | 25.67 | 785,013 | +0.41(+1.62%) |
Oct 13, 2017 | 25.65 | 26.00 | 24.98 | 25.26 | 1,033,918 | -0.21(-0.84%) |
Oct 12, 2017 | 25.78 | 26.04 | 25.44 | 25.47 | 600,499 | -0.43(-1.65%) |
Oct 11, 2017 | 26.08 | 26.32 | 25.89 | 25.90 | 520,420 | -0.26(-0.99%) |
Oct 10, 2017 | 26.32 | 26.58 | 25.76 | 26.16 | 825,650 | +0.05(+0.20%) |
Oct 09, 2017 | 26.35 | 26.61 | 25.98 | 26.10 | 698,371 | -0.13(-0.51%) |
Oct 06, 2017 | 26.45 | 26.54 | 26.15 | 26.24 | 741,962 | -0.31(-1.17%) |
Oct 05, 2017 | 26.40 | 27.06 | 26.40 | 26.55 | 839,799 | +0.20(+0.74%) |
Oct 04, 2017 | 26.27 | 26.67 | 26.24 | 26.35 | 669,404 | +0.00(+0.00%) |
Oct 03, 2017 | 26.60 | 26.78 | 26.19 | 26.35 | 905,015 | -0.25(-0.94%) |
Oct 02, 2017 | 25.90 | 26.81 | 25.78 | 26.60 | 1,443,308 | +0.79(+3.07%) |
Sep 29, 2017 | 25.80 | 25.92 | 25.46 | 25.81 | 1,523,588 | -0.09(-0.34%) |
Sep 28, 2017 | 26.16 | 26.30 | 25.84 | 25.90 | 830,534 | -0.36(-1.39%) |
Sep 27, 2017 | 26.18 | 26.26 | 1,038,234 | -0.14(-0.54%) | ||
Sep 26, 2017 | 26.41 | 26.74 | 26.35 | 26.40 | 803,206 | -0.07(-0.27%) |
Sep 25, 2017 | 26.37 | 26.91 | 26.37 | 26.48 | 1,227,199 | +0.21(+0.81%) |
Sep 22, 2017 | 25.93 | 26.77 | 25.93 | 26.26 | 2,663,134 | +0.10(+0.37%) |
Sep 21, 2017 | 25.74 | 26.26 | 25.66 | 26.16 | 1,410,722 | +0.28(+1.10%) |
Sep 20, 2017 | 26.11 | 26.30 | 25.85 | 25.88 | 640,935 | -0.20(-0.78%) |
Sep 19, 2017 | 26.56 | 26.58 | 25.93 | 26.08 | 621,152 | -0.44(-1.64%) |
Sep 18, 2017 | 26.39 | 26.69 | 26.39 | 26.52 | 688,241 | +0.20(+0.78%) |
Sep 15, 2017 | 26.84 | 26.84 | 26.21 | 26.32 | 2,866,233 | -0.52(-1.96%) |
Sep 14, 2017 | 27.09 | 27.15 | 26.74 | 26.84 | 694,020 | -0.39(-1.44%) |
Sep 13, 2017 | 26.43 | 27.30 | 26.43 | 27.23 | 1,270,433 | +0.73(+2.75%) |
Sep 12, 2017 | 26.32 | 26.77 | 26.26 | 26.50 | 660,489 | +0.17(+0.64%) |
Sep 11, 2017 | 26.19 | 27.01 | 26.19 | 26.33 | 1,161,793 | +0.28(+1.06%) |
Sep 08, 2017 | 26.41 | 26.52 | 25.83 | 26.06 | 1,184,271 | -0.54(-2.04%) |
Sep 07, 2017 | 26.72 | 26.93 | 25.83 | 26.60 | 1,478,635 | -0.16(-0.60%) |
Sep 06, 2017 | 26.94 | 26.05 | 26.76 | 1,005,524 | +0.88(+3.40%) | |
Sep 05, 2017 | 26.80 | 26.96 | 25.84 | 25.88 | 771,078 | -0.90(-3.36%) |