Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.77 | 26.04 | 24.59 | 25.40 | 385,989 | -0.34(-1.32%) |
Nov 29, 2017 | 26.27 | 27.20 | 25.66 | 25.74 | 193,227 | -0.54(-2.05%) |
Nov 28, 2017 | 25.62 | 26.75 | 25.50 | 26.28 | 116,513 | +0.78(+3.06%) |
Nov 27, 2017 | 25.10 | 25.64 | 24.65 | 25.50 | 98,691 | +0.46(+1.84%) |
Nov 24, 2017 | 25.10 | 25.50 | 24.91 | 25.04 | 30,012 | +0.12(+0.48%) |
Nov 22, 2017 | 25.04 | 25.64 | 24.52 | 24.92 | 154,077 | -0.13(-0.52%) |
Nov 21, 2017 | 24.65 | 25.23 | 24.45 | 25.05 | 125,956 | +0.62(+2.54%) |
Nov 20, 2017 | 24.59 | 24.86 | 24.27 | 24.43 | 87,174 | -0.20(-0.81%) |
Nov 17, 2017 | 24.27 | 25.07 | 23.34 | 24.63 | 213,640 | +0.72(+3.01%) |
Nov 16, 2017 | 24.49 | 25.12 | 23.85 | 23.91 | 194,459 | -0.47(-1.93%) |
Nov 15, 2017 | 24.30 | 24.96 | 23.55 | 24.38 | 213,474 | -0.04(-0.16%) |
Nov 14, 2017 | 25.22 | 26.19 | 23.09 | 24.42 | 555,929 | -0.77(-3.06%) |
Nov 13, 2017 | 27.18 | 27.27 | 24.31 | 25.19 | 510,322 | -2.37(-8.60%) |
Nov 10, 2017 | 26.40 | 27.58 | 26.25 | 27.56 | 170,744 | +1.12(+4.24%) |
Nov 09, 2017 | 26.99 | 27.56 | 26.01 | 26.44 | 163,747 | -0.81(-2.97%) |
Nov 08, 2017 | 27.84 | 28.42 | 26.30 | 27.25 | 240,288 | -0.73(-2.61%) |
Nov 07, 2017 | 30.64 | 30.64 | 27.80 | 27.98 | 234,924 | -1.51(-5.12%) |
Nov 06, 2017 | 30.46 | 33.76 | 28.85 | 29.49 | 714,548 | +0.57(+1.97%) |
Nov 03, 2017 | 29.75 | 30.50 | 28.33 | 28.92 | 196,474 | -1.09(-3.63%) |
Nov 02, 2017 | 29.55 | 30.16 | 29.01 | 30.01 | 114,224 | +0.43(+1.45%) |
Nov 01, 2017 | 30.64 | 30.64 | 29.15 | 29.58 | 78,427 | -0.70(-2.31%) |
Oct 31, 2017 | 29.59 | 30.40 | 29.14 | 30.28 | 84,204 | +0.88(+2.99%) |
Oct 30, 2017 | 30.10 | 30.14 | 29.04 | 29.40 | 69,713 | -0.88(-2.91%) |
Oct 27, 2017 | 29.90 | 30.45 | 29.90 | 30.28 | 40,811 | +0.43(+1.44%) |
Oct 26, 2017 | 31.30 | 31.45 | 29.51 | 29.85 | 99,071 | -1.45(-4.63%) |
Oct 25, 2017 | 32.64 | 32.64 | 31.01 | 31.30 | 72,586 | -1.48(-4.51%) |
Oct 24, 2017 | 32.73 | 33.06 | 32.46 | 32.78 | 77,260 | +0.17(+0.52%) |
Oct 23, 2017 | 32.73 | 33.27 | 32.18 | 32.61 | 84,208 | -0.19(-0.58%) |
Oct 20, 2017 | 32.13 | 33.08 | 31.65 | 32.80 | 81,839 | +1.01(+3.18%) |
Oct 19, 2017 | 32.73 | 33.11 | 31.67 | 31.79 | 93,183 | -1.20(-3.64%) |
Oct 18, 2017 | 32.90 | 33.31 | 32.74 | 32.99 | 118,558 | +0.04(+0.12%) |
Oct 17, 2017 | 31.90 | 33.05 | 31.61 | 32.95 | 123,208 | +0.95(+2.97%) |
Oct 16, 2017 | 33.32 | 33.90 | 31.51 | 32.00 | 159,852 | -1.19(-3.59%) |
Oct 13, 2017 | 33.27 | 33.57 | 32.71 | 33.19 | 76,067 | -0.08(-0.24%) |
Oct 12, 2017 | 32.06 | 33.92 | 32.01 | 33.27 | 175,385 | +1.28(+4.00%) |
Oct 11, 2017 | 31.52 | 32.12 | 30.90 | 31.99 | 108,850 | +0.42(+1.33%) |
Oct 10, 2017 | 31.82 | 31.82 | 31.21 | 31.57 | 67,150 | +0.02(+0.06%) |
Oct 09, 2017 | 31.68 | 32.33 | 31.35 | 31.55 | 76,642 | -0.35(-1.10%) |
Oct 06, 2017 | 31.55 | 32.05 | 31.16 | 31.90 | 250,359 | +0.51(+1.62%) |
Oct 05, 2017 | 30.63 | 31.55 | 30.46 | 31.39 | 134,579 | +0.78(+2.55%) |
Oct 04, 2017 | 30.57 | 31.50 | 30.20 | 30.61 | 105,697 | +0.02(+0.07%) |
Oct 03, 2017 | 30.80 | 31.00 | 30.10 | 30.59 | 120,954 | -0.02(-0.07%) |
Oct 02, 2017 | 31.09 | 31.09 | 30.26 | 30.61 | 115,209 | -0.49(-1.58%) |
Sep 29, 2017 | 31.19 | 31.36 | 30.72 | 31.10 | 53,607 | +0.00(+0.00%) |
Sep 28, 2017 | 31.39 | 31.60 | 30.95 | 31.10 | 97,568 | -0.37(-1.18%) |
Sep 27, 2017 | 30.59 | 31.94 | 30.52 | 31.47 | 128,193 | +1.22(+4.03%) |
Sep 26, 2017 | 31.79 | 31.94 | 30.13 | 30.25 | 74,273 | -1.34(-4.24%) |
Sep 25, 2017 | 31.60 | 31.95 | 31.22 | 31.59 | 52,484 | -0.16(-0.50%) |
Sep 22, 2017 | 31.62 | 31.84 | 30.60 | 31.75 | 53,349 | +0.13(+0.41%) |
Sep 21, 2017 | 31.01 | 31.90 | 30.67 | 31.62 | 75,341 | +0.55(+1.77%) |
Sep 20, 2017 | 31.04 | 31.85 | 30.85 | 31.07 | 80,948 | -0.08(-0.26%) |
Sep 19, 2017 | 32.19 | 30.92 | 31.15 | 85,362 | -0.73(-2.29%) | |
Sep 18, 2017 | 30.94 | 32.15 | 30.77 | 31.88 | 144,516 | +0.87(+2.81%) |
Sep 15, 2017 | 30.59 | 31.25 | 30.07 | 31.01 | 469,489 | +0.49(+1.61%) |
Sep 14, 2017 | 31.00 | 31.32 | 29.86 | 30.52 | 142,448 | +0.07(+0.23%) |
Sep 13, 2017 | 30.63 | 30.75 | 29.96 | 30.45 | 191,399 | +0.68(+2.28%) |
Sep 12, 2017 | 29.29 | 30.09 | 29.16 | 29.77 | 68,212 | +0.39(+1.33%) |
Sep 11, 2017 | 29.29 | 30.31 | 28.88 | 29.38 | 118,728 | +0.51(+1.77%) |
Sep 08, 2017 | 28.59 | 29.24 | 28.43 | 28.87 | 93,726 | +0.02(+0.07%) |
Sep 07, 2017 | 27.63 | 28.90 | 27.19 | 28.85 | 133,703 | +1.36(+4.95%) |
Sep 06, 2017 | 28.71 | 28.90 | 27.15 | 27.49 | 166,154 | -1.06(-3.71%) |
Sep 05, 2017 | 29.00 | 29.37 | 28.19 | 28.55 | 85,679 | -0.62(-2.13%) |