Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.36 | 26.41 | 25.26 | 25.91 | 1,563,140 | +0.71(+2.82%) |
Nov 29, 2017 | 25.33 | 25.87 | 24.71 | 25.20 | 1,316,382 | +0.55(+2.23%) |
Nov 28, 2017 | 24.46 | 24.97 | 23.87 | 24.65 | 1,168,775 | +0.18(+0.74%) |
Nov 27, 2017 | 27.48 | 27.48 | 24.02 | 24.47 | 1,995,930 | -1.85(-7.03%) |
Nov 24, 2017 | 24.06 | 26.34 | 23.90 | 26.32 | 1,523,863 | +2.83(+12.05%) |
Nov 22, 2017 | 23.43 | 23.79 | 22.82 | 23.49 | 951,965 | +0.08(+0.34%) |
Nov 21, 2017 | 23.94 | 24.93 | 23.26 | 23.41 | 1,601,109 | -0.37(-1.56%) |
Nov 20, 2017 | 23.61 | 24.10 | 23.21 | 23.78 | 546,418 | +0.21(+0.89%) |
Nov 17, 2017 | 23.58 | 24.05 | 23.26 | 23.57 | 666,809 | -0.09(-0.38%) |
Nov 16, 2017 | 23.39 | 24.03 | 23.33 | 23.66 | 707,212 | +0.33(+1.41%) |
Nov 15, 2017 | 22.15 | 23.72 | 21.78 | 23.33 | 916,018 | +0.78(+3.46%) |
Nov 14, 2017 | 23.29 | 23.36 | 21.66 | 22.55 | 1,149,930 | -0.93(-3.96%) |
Nov 13, 2017 | 23.95 | 24.34 | 23.38 | 23.48 | 719,830 | -0.51(-2.13%) |
Nov 10, 2017 | 23.68 | 24.44 | 23.51 | 23.99 | 983,248 | +0.13(+0.57%) |
Nov 09, 2017 | 23.10 | 24.00 | 22.52 | 23.86 | 1,034,609 | +0.91(+3.99%) |
Nov 08, 2017 | 23.60 | 23.75 | 22.64 | 22.94 | 1,284,175 | -0.77(-3.25%) |
Nov 07, 2017 | 21.96 | 23.99 | 21.95 | 23.71 | 1,245,466 | +0.24(+1.02%) |
Nov 06, 2017 | 23.27 | 23.89 | 23.12 | 23.47 | 945,672 | +0.22(+0.95%) |
Nov 03, 2017 | 21.94 | 23.30 | 21.94 | 23.25 | 1,065,278 | +1.13(+5.11%) |
Nov 02, 2017 | 22.22 | 22.77 | 21.70 | 22.12 | 928,849 | +0.02(+0.09%) |
Nov 01, 2017 | 22.25 | 22.39 | 21.63 | 22.10 | 1,137,277 | +0.09(+0.41%) |
Oct 31, 2017 | 22.60 | 23.05 | 21.81 | 22.01 | 1,323,612 | -0.59(-2.61%) |
Oct 30, 2017 | 21.83 | 23.03 | 21.82 | 22.60 | 2,087,663 | +0.97(+4.48%) |
Oct 27, 2017 | 19.75 | 21.92 | 19.62 | 21.63 | 2,891,643 | +2.01(+10.24%) |
Oct 26, 2017 | 20.25 | 20.31 | 19.06 | 19.62 | 3,177,397 | -0.79(-3.87%) |
Oct 25, 2017 | 21.50 | 21.67 | 20.22 | 20.41 | 2,604,924 | -1.23(-5.68%) |
Oct 24, 2017 | 22.23 | 22.32 | 21.16 | 21.64 | 2,837,211 | -0.34(-1.55%) |
Oct 23, 2017 | 23.22 | 23.70 | 21.95 | 21.98 | 2,205,497 | -1.17(-5.05%) |
Oct 20, 2017 | 24.01 | 24.30 | 22.99 | 23.15 | 1,769,152 | -0.58(-2.44%) |
Oct 19, 2017 | 24.18 | 24.80 | 23.43 | 23.73 | 1,947,673 | -0.55(-2.27%) |
Oct 18, 2017 | 25.29 | 25.52 | 24.15 | 24.28 | 2,256,438 | -1.09(-4.30%) |
Oct 17, 2017 | 25.06 | 25.72 | 24.78 | 25.37 | 1,876,457 | +0.36(+1.44%) |
Oct 16, 2017 | 25.75 | 25.98 | 24.77 | 25.01 | 2,894,628 | -0.52(-2.04%) |
Oct 13, 2017 | 25.86 | 26.29 | 25.50 | 25.53 | 1,939,471 | -0.23(-0.89%) |
Oct 12, 2017 | 26.26 | 27.01 | 25.61 | 25.76 | 6,991,086 | -0.45(-1.72%) |
Oct 11, 2017 | 26.56 | 27.87 | 25.93 | 26.21 | 4,377,329 | -0.96(-3.53%) |
Oct 10, 2017 | 28.47 | 29.07 | 26.67 | 27.17 | 3,664,090 | -1.07(-3.79%) |
Oct 09, 2017 | 30.49 | 30.50 | 27.21 | 28.24 | 8,730,607 | -1.69(-5.65%) |
Oct 06, 2017 | 27.76 | 32.25 | 25.14 | 29.93 | 8,209,976 | +2.81(+10.36%) |
Oct 05, 2017 | 26.68 | 27.39 | 26.25 | 27.12 | 1,676,387 | +0.97(+3.71%) |
Oct 04, 2017 | 26.56 | 27.73 | 26.01 | 26.15 | 1,662,131 | -0.34(-1.28%) |
Oct 03, 2017 | 26.94 | 27.04 | 26.25 | 26.49 | 1,195,839 | +0.25(+0.95%) |
Oct 02, 2017 | 24.99 | 27.03 | 24.91 | 26.24 | 1,821,984 | +2.06(+8.52%) |
Sep 29, 2017 | 24.03 | 24.58 | 23.80 | 24.18 | 710,408 | +0.29(+1.21%) |
Sep 28, 2017 | 24.12 | 24.12 | 23.62 | 23.89 | 383,629 | -0.10(-0.42%) |
Sep 27, 2017 | 23.49 | 23.99 | 607,861 | +0.39(+1.65%) | ||
Sep 26, 2017 | 25.16 | 25.42 | 23.28 | 23.60 | 801,986 | -1.46(-5.83%) |
Sep 25, 2017 | 25.84 | 26.02 | 25.01 | 25.06 | 542,665 | -0.75(-2.91%) |
Sep 22, 2017 | 26.60 | 26.71 | 25.62 | 25.81 | 478,363 | -0.87(-3.26%) |
Sep 21, 2017 | 25.79 | 26.70 | 25.51 | 26.68 | 483,660 | +0.91(+3.53%) |
Sep 20, 2017 | 26.00 | 26.40 | 25.45 | 25.77 | 725,478 | -0.23(-0.88%) |
Sep 19, 2017 | 25.26 | 26.00 | 25.06 | 26.00 | 545,756 | +0.70(+2.77%) |
Sep 18, 2017 | 24.45 | 25.54 | 24.43 | 25.30 | 805,342 | +1.18(+4.89%) |
Sep 15, 2017 | 24.25 | 23.44 | 24.12 | 732,733 | +0.51(+2.16%) | |
Sep 14, 2017 | 23.94 | 24.15 | 23.28 | 23.61 | 528,986 | -0.18(-0.76%) |
Sep 13, 2017 | 23.06 | 23.97 | 23.00 | 23.79 | 450,252 | +0.53(+2.28%) |
Sep 12, 2017 | 24.00 | 24.00 | 23.10 | 23.26 | 511,048 | -0.74(-3.08%) |
Sep 11, 2017 | 24.10 | 24.16 | 23.32 | 24.00 | 342,991 | +0.24(+1.01%) |
Sep 08, 2017 | 23.81 | 24.45 | 23.30 | 23.76 | 363,866 | -0.11(-0.46%) |
Sep 07, 2017 | 23.40 | 24.38 | 23.05 | 23.87 | 506,556 | +0.36(+1.53%) |
Sep 06, 2017 | 23.51 | 23.89 | 22.66 | 23.51 | 543,864 | +0.16(+0.69%) |
Sep 05, 2017 | 24.06 | 24.48 | 23.22 | 23.35 | 593,520 | -0.75(-3.11%) |