Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.03 | 31.00 | 29.58 | 30.49 | 1,390,939 | +0.59(+1.98%) |
Nov 29, 2017 | 29.68 | 30.22 | 29.68 | 29.89 | 646,054 | +0.27(+0.90%) |
Nov 28, 2017 | 29.46 | 30.11 | 29.42 | 29.63 | 1,625,219 | +0.28(+0.94%) |
Nov 27, 2017 | 28.93 | 29.56 | 28.90 | 29.35 | 1,285,237 | +0.31(+1.05%) |
Nov 24, 2017 | 28.85 | 29.10 | 28.67 | 29.04 | 464,364 | +0.14(+0.50%) |
Nov 22, 2017 | 29.14 | 29.23 | 28.85 | 28.90 | 599,919 | -0.15(-0.53%) |
Nov 21, 2017 | 29.34 | 29.39 | 29.01 | 29.05 | 994,888 | -0.03(-0.10%) |
Nov 20, 2017 | 28.73 | 29.13 | 28.70 | 29.08 | 1,945,065 | +0.41(+1.43%) |
Nov 17, 2017 | 28.24 | 28.82 | 28.24 | 28.67 | 1,505,840 | +0.28(+0.98%) |
Nov 16, 2017 | 27.94 | 28.41 | 27.83 | 28.39 | 699,333 | +0.66(+2.38%) |
Nov 15, 2017 | 27.96 | 28.16 | 27.71 | 27.73 | 1,062,718 | -0.38(-1.36%) |
Nov 14, 2017 | 27.85 | 28.45 | 27.85 | 28.12 | 1,141,653 | +0.29(+1.03%) |
Nov 13, 2017 | 27.57 | 27.89 | 27.38 | 27.83 | 686,598 | +0.21(+0.76%) |
Nov 10, 2017 | 27.93 | 28.32 | 27.62 | 27.62 | 948,432 | -0.36(-1.30%) |
Nov 09, 2017 | 28.01 | 28.29 | 27.77 | 27.98 | 1,095,349 | -0.24(-0.85%) |
Nov 08, 2017 | 27.78 | 28.28 | 27.73 | 28.22 | 1,090,221 | +0.42(+1.51%) |
Nov 07, 2017 | 28.10 | 28.14 | 27.24 | 27.80 | 822,266 | -0.26(-0.92%) |
Nov 06, 2017 | 27.88 | 28.32 | 27.77 | 28.06 | 612,190 | +0.14(+0.51%) |
Nov 03, 2017 | 27.57 | 28.02 | 27.57 | 27.92 | 952,186 | +0.25(+0.90%) |
Nov 02, 2017 | 27.78 | 28.11 | 27.58 | 27.67 | 648,358 | -0.15(-0.55%) |
Nov 01, 2017 | 28.17 | 28.38 | 27.69 | 27.82 | 1,157,760 | -0.12(-0.44%) |
Oct 31, 2017 | 27.44 | 28.00 | 27.25 | 27.94 | 1,496,536 | +0.58(+2.13%) |
Oct 30, 2017 | 27.36 | 27.48 | 26.85 | 27.36 | 1,922,873 | -0.47(-1.68%) |
Oct 27, 2017 | 26.26 | 28.57 | 26.26 | 27.83 | 2,943,664 | +1.72(+6.59%) |
Oct 26, 2017 | 26.77 | 26.85 | 25.77 | 26.11 | 2,696,279 | -0.37(-1.41%) |
Oct 25, 2017 | 27.22 | 27.34 | 26.24 | 26.48 | 1,735,026 | -0.65(-2.40%) |
Oct 24, 2017 | 27.44 | 27.73 | 27.09 | 27.13 | 1,373,799 | -0.08(-0.28%) |
Oct 23, 2017 | 27.63 | 27.78 | 27.10 | 27.21 | 1,186,300 | -0.23(-0.84%) |
Oct 20, 2017 | 27.31 | 27.63 | 27.12 | 27.44 | 1,170,740 | +0.29(+1.06%) |
Oct 19, 2017 | 27.17 | 27.44 | 26.97 | 27.15 | 1,305,082 | -0.19(-0.70%) |
Oct 18, 2017 | 26.73 | 27.36 | 26.54 | 27.34 | 1,311,624 | +0.62(+2.33%) |
Oct 17, 2017 | 26.61 | 27.05 | 26.58 | 26.72 | 1,022,122 | +0.05(+0.18%) |
Oct 16, 2017 | 26.61 | 27.06 | 26.40 | 26.67 | 1,222,352 | +0.20(+0.76%) |
Oct 13, 2017 | 26.64 | 26.81 | 26.42 | 26.47 | 1,965,766 | -0.11(-0.40%) |
Oct 12, 2017 | 26.45 | 26.69 | 26.29 | 26.58 | 1,264,811 | +0.00(+0.00%) |
Oct 11, 2017 | 26.34 | 26.61 | 26.22 | 26.58 | 1,234,133 | +0.29(+1.09%) |
Oct 10, 2017 | 26.29 | 26.50 | 26.01 | 26.29 | 1,404,216 | +0.10(+0.36%) |
Oct 09, 2017 | 26.22 | 26.29 | 25.92 | 26.19 | 951,608 | -0.21(-0.80%) |
Oct 06, 2017 | 25.89 | 26.75 | 25.83 | 26.40 | 1,911,266 | +0.42(+1.62%) |
Oct 05, 2017 | 24.41 | 26.19 | 24.41 | 25.98 | 3,913,546 | +1.53(+6.25%) |
Oct 04, 2017 | 24.63 | 24.88 | 24.39 | 24.45 | 1,205,203 | -0.12(-0.51%) |
Oct 03, 2017 | 24.86 | 24.87 | 24.30 | 24.58 | 1,556,443 | -0.32(-1.27%) |
Oct 02, 2017 | 24.68 | 24.91 | 24.44 | 24.89 | 1,390,669 | -0.01(-0.04%) |
Sep 29, 2017 | 24.30 | 24.95 | 24.30 | 24.90 | 1,719,832 | +0.75(+3.09%) |
Sep 28, 2017 | 24.21 | 24.23 | 23.86 | 24.16 | 945,040 | +0.09(+0.36%) |
Sep 27, 2017 | 24.42 | 23.98 | 24.07 | 1,106,143 | +0.00(+0.00%) | |
Sep 26, 2017 | 23.83 | 24.29 | 23.72 | 24.07 | 1,135,463 | +0.39(+1.66%) |
Sep 25, 2017 | 23.88 | 23.92 | 23.45 | 23.68 | 1,678,643 | -0.26(-1.08%) |
Sep 22, 2017 | 24.66 | 24.72 | 23.79 | 23.94 | 3,154,481 | -0.84(-3.40%) |
Sep 21, 2017 | 24.87 | 24.90 | 24.70 | 24.78 | 785,105 | -0.06(-0.23%) |
Sep 20, 2017 | 24.91 | 25.00 | 24.73 | 24.84 | 786,566 | -0.01(-0.04%) |
Sep 19, 2017 | 25.00 | 25.21 | 24.83 | 24.85 | 901,109 | -0.12(-0.50%) |
Sep 18, 2017 | 24.99 | 25.14 | 24.77 | 24.97 | 1,120,082 | +0.03(+0.12%) |
Sep 15, 2017 | 24.96 | 25.02 | 24.58 | 24.94 | 1,818,727 | -0.07(-0.27%) |
Sep 14, 2017 | 25.09 | 25.18 | 24.88 | 25.01 | 1,113,239 | -0.15(-0.61%) |
Sep 13, 2017 | 25.43 | 25.48 | 25.09 | 25.16 | 942,887 | -0.31(-1.24%) |
Sep 12, 2017 | 25.62 | 25.65 | 25.39 | 25.48 | 585,091 | -0.09(-0.34%) |
Sep 11, 2017 | 25.57 | 25.76 | 25.50 | 25.56 | 437,196 | +0.14(+0.56%) |
Sep 08, 2017 | 25.50 | 25.73 | 25.32 | 25.42 | 458,824 | -0.12(-0.49%) |
Sep 07, 2017 | 25.45 | 25.65 | 25.32 | 25.54 | 560,675 | +0.13(+0.53%) |
Sep 06, 2017 | 25.29 | 25.49 | 25.16 | 25.41 | 567,577 | +0.16(+0.64%) |
Sep 05, 2017 | 25.38 | 25.58 | 24.98 | 25.25 | 1,381,143 | -0.04(-0.15%) |