Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.56 | 29.05 | 27.88 | 28.86 | 497,213 | +0.59(+2.09%) |
Nov 29, 2017 | 28.71 | 28.88 | 27.75 | 28.27 | 616,061 | -0.77(-2.65%) |
Nov 28, 2017 | 28.41 | 29.27 | 28.19 | 29.04 | 178,492 | +0.67(+2.36%) |
Nov 27, 2017 | 28.25 | 28.81 | 28.02 | 28.37 | 151,007 | +0.12(+0.42%) |
Nov 24, 2017 | 28.25 | 28.63 | 27.92 | 28.25 | 68,648 | +0.12(+0.43%) |
Nov 22, 2017 | 28.17 | 28.41 | 27.74 | 28.13 | 227,014 | -0.17(-0.60%) |
Nov 21, 2017 | 27.78 | 29.05 | 27.18 | 28.30 | 254,493 | +0.84(+3.06%) |
Nov 20, 2017 | 27.41 | 27.86 | 27.04 | 27.46 | 149,051 | -0.11(-0.40%) |
Nov 17, 2017 | 27.30 | 27.81 | 26.29 | 27.57 | 183,915 | +0.18(+0.66%) |
Nov 16, 2017 | 25.99 | 27.71 | 25.89 | 27.39 | 227,800 | +1.50(+5.79%) |
Nov 15, 2017 | 25.80 | 27.20 | 25.24 | 25.89 | 498,563 | +0.15(+0.58%) |
Nov 14, 2017 | 25.77 | 26.05 | 25.30 | 25.74 | 185,290 | -0.09(-0.35%) |
Nov 13, 2017 | 25.07 | 25.87 | 24.83 | 25.83 | 84,326 | +0.54(+2.14%) |
Nov 10, 2017 | 24.75 | 26.14 | 24.75 | 25.29 | 72,888 | +0.49(+1.98%) |
Nov 09, 2017 | 24.97 | 25.19 | 24.51 | 24.80 | 122,221 | -0.07(-0.28%) |
Nov 08, 2017 | 24.74 | 25.09 | 24.65 | 24.87 | 155,318 | +0.03(+0.12%) |
Nov 07, 2017 | 25.20 | 25.73 | 24.58 | 24.84 | 153,696 | -0.48(-1.90%) |
Nov 06, 2017 | 25.23 | 25.77 | 25.00 | 25.32 | 127,780 | +0.30(+1.20%) |
Nov 03, 2017 | 24.76 | 25.15 | 24.69 | 25.02 | 200,298 | +0.33(+1.34%) |
Nov 02, 2017 | 25.78 | 26.15 | 24.65 | 24.69 | 188,230 | -1.06(-4.12%) |
Nov 01, 2017 | 26.84 | 27.02 | 25.59 | 25.75 | 355,569 | -0.84(-3.16%) |
Oct 31, 2017 | 25.96 | 26.95 | 25.96 | 26.59 | 140,535 | +0.81(+3.14%) |
Oct 30, 2017 | 25.63 | 26.21 | 25.29 | 25.78 | 102,015 | +0.07(+0.27%) |
Oct 27, 2017 | 25.29 | 25.95 | 24.91 | 25.71 | 100,547 | +0.32(+1.26%) |
Oct 26, 2017 | 25.80 | 26.04 | 25.01 | 25.39 | 104,708 | -0.41(-1.59%) |
Oct 25, 2017 | 26.09 | 26.39 | 25.45 | 25.80 | 118,157 | -0.10(-0.39%) |
Oct 24, 2017 | 25.08 | 26.01 | 24.87 | 25.90 | 145,836 | +0.75(+2.98%) |
Oct 23, 2017 | 25.00 | 25.38 | 24.69 | 25.15 | 258,999 | +0.17(+0.68%) |
Oct 20, 2017 | 25.36 | 25.52 | 24.94 | 24.98 | 229,337 | -0.07(-0.28%) |
Oct 19, 2017 | 25.39 | 26.85 | 24.67 | 25.05 | 538,069 | -0.36(-1.42%) |
Oct 18, 2017 | 25.08 | 26.76 | 25.08 | 25.41 | 834,049 | +0.31(+1.24%) |
Oct 17, 2017 | 25.89 | 26.60 | 24.95 | 25.10 | 386,614 | +0.11(+0.42%) |
Oct 16, 2017 | 26.13 | 26.90 | 24.58 | 25.00 | 328,179 | -3.07(-10.95%) |
Oct 13, 2017 | 28.00 | 28.79 | 27.90 | 28.07 | 257,160 | +0.04(+0.14%) |
Oct 12, 2017 | 27.70 | 29.47 | 27.70 | 28.03 | 313,080 | +0.36(+1.30%) |
Oct 11, 2017 | 26.53 | 28.03 | 26.27 | 27.67 | 238,766 | +0.98(+3.67%) |
Oct 10, 2017 | 26.00 | 26.84 | 26.00 | 26.69 | 98,539 | +0.54(+2.07%) |
Oct 09, 2017 | 26.34 | 27.06 | 25.96 | 26.15 | 107,896 | +0.14(+0.54%) |
Oct 06, 2017 | 25.83 | 26.24 | 24.32 | 26.01 | 329,454 | +0.12(+0.46%) |
Oct 05, 2017 | 27.65 | 27.68 | 25.50 | 25.89 | 150,246 | -1.47(-5.37%) |
Oct 04, 2017 | 27.52 | 28.07 | 27.15 | 27.36 | 112,256 | +0.01(+0.04%) |
Oct 03, 2017 | 28.01 | 28.90 | 25.62 | 27.35 | 273,984 | -0.51(-1.83%) |
Oct 02, 2017 | 28.00 | 28.66 | 27.70 | 27.86 | 242,301 | -0.15(-0.54%) |
Sep 29, 2017 | 29.43 | 29.59 | 27.87 | 28.01 | 281,147 | -1.68(-5.66%) |
Sep 28, 2017 | 29.85 | 31.31 | 29.00 | 29.69 | 139,404 | -0.28(-0.93%) |
Sep 27, 2017 | 29.70 | 33.43 | 28.36 | 29.97 | 745,057 | +0.50(+1.70%) |
Sep 26, 2017 | 29.20 | 29.50 | 28.32 | 29.47 | 146,384 | +0.65(+2.26%) |
Sep 25, 2017 | 28.15 | 29.29 | 27.25 | 28.82 | 276,446 | +1.51(+5.53%) |
Sep 22, 2017 | 27.97 | 27.97 | 27.13 | 27.31 | 398,023 | -0.10(-0.36%) |
Sep 21, 2017 | 26.60 | 28.63 | 26.34 | 27.41 | 124,159 | +0.84(+3.16%) |
Sep 20, 2017 | 25.28 | 27.04 | 23.89 | 26.57 | 163,336 | +1.04(+4.07%) |
Sep 19, 2017 | 26.45 | 28.48 | 25.14 | 25.53 | 250,820 | -0.22(-0.85%) |
Sep 18, 2017 | 25.19 | 26.75 | 24.70 | 25.75 | 162,774 | +0.83(+3.33%) |
Sep 15, 2017 | 24.38 | 25.26 | 24.06 | 24.92 | 196,577 | +0.66(+2.72%) |
Sep 14, 2017 | 24.49 | 24.63 | 23.02 | 24.26 | 37,934 | -0.04(-0.16%) |
Sep 13, 2017 | 24.16 | 24.87 | 23.78 | 24.30 | 144,684 | +0.02(+0.08%) |
Sep 12, 2017 | 24.11 | 24.48 | 23.77 | 24.28 | 61,581 | -0.07(-0.29%) |
Sep 11, 2017 | 23.30 | 24.50 | 23.03 | 24.35 | 139,077 | +1.02(+4.37%) |
Sep 08, 2017 | 22.77 | 24.49 | 22.75 | 23.33 | 181,738 | +0.70(+3.09%) |
Sep 07, 2017 | 22.95 | 23.00 | 21.99 | 22.63 | 129,331 | +0.02(+0.09%) |
Sep 06, 2017 | 22.69 | 22.89 | 22.14 | 22.61 | 88,203 | +0.38(+1.71%) |
Sep 05, 2017 | 22.00 | 22.80 | 21.60 | 22.23 | 90,840 | +0.25(+1.14%) |