Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.45 | 28.52 | 27.01 | 27.10 | 252,445 | -1.30(-4.58%) |
Nov 29, 2017 | 27.02 | 28.50 | 27.02 | 28.40 | 680,124 | +1.65(+6.17%) |
Nov 28, 2017 | 26.50 | 26.92 | 26.27 | 26.75 | 576,752 | +0.13(+0.49%) |
Nov 27, 2017 | 26.96 | 26.98 | 26.61 | 26.62 | 250,921 | -0.02(-0.08%) |
Nov 24, 2017 | 26.95 | 27.00 | 26.55 | 26.64 | 67,371 | -0.25(-0.93%) |
Nov 22, 2017 | 26.83 | 26.96 | 26.57 | 26.89 | 216,010 | +0.06(+0.22%) |
Nov 21, 2017 | 27.11 | 27.11 | 26.61 | 26.83 | 185,560 | -0.21(-0.78%) |
Nov 20, 2017 | 26.82 | 27.07 | 26.70 | 27.04 | 205,837 | +0.28(+1.05%) |
Nov 17, 2017 | 26.40 | 27.05 | 26.07 | 26.76 | 158,429 | +0.21(+0.79%) |
Nov 16, 2017 | 26.69 | 26.91 | 26.45 | 26.55 | 249,824 | +0.04(+0.15%) |
Nov 15, 2017 | 26.19 | 26.68 | 26.02 | 26.51 | 179,720 | +0.07(+0.26%) |
Nov 14, 2017 | 25.89 | 26.61 | 25.89 | 26.44 | 247,081 | +0.53(+2.05%) |
Nov 13, 2017 | 24.90 | 26.05 | 24.75 | 25.91 | 265,780 | +0.85(+3.39%) |
Nov 10, 2017 | 25.16 | 25.32 | 25.05 | 25.06 | 287,013 | -0.13(-0.52%) |
Nov 09, 2017 | 25.28 | 25.42 | 24.83 | 25.19 | 330,048 | -0.33(-1.29%) |
Nov 08, 2017 | 26.10 | 26.11 | 25.39 | 25.52 | 193,194 | -0.64(-2.45%) |
Nov 07, 2017 | 26.75 | 27.29 | 26.15 | 26.16 | 329,098 | -0.57(-2.13%) |
Nov 06, 2017 | 26.46 | 26.79 | 26.40 | 26.73 | 225,555 | +0.12(+0.45%) |
Nov 03, 2017 | 26.75 | 26.75 | 26.40 | 26.61 | 307,093 | -0.23(-0.86%) |
Nov 02, 2017 | 26.85 | 27.17 | 26.54 | 26.84 | 266,619 | -0.05(-0.19%) |
Nov 01, 2017 | 27.48 | 27.70 | 26.76 | 26.89 | 342,111 | -0.45(-1.65%) |
Oct 31, 2017 | 27.76 | 27.76 | 27.24 | 27.34 | 392,820 | -0.46(-1.65%) |
Oct 30, 2017 | 28.45 | 28.45 | 27.73 | 27.80 | 244,211 | -0.79(-2.76%) |
Oct 27, 2017 | 28.47 | 28.86 | 28.15 | 28.59 | 436,817 | -0.06(-0.21%) |
Oct 26, 2017 | 30.55 | 30.77 | 28.23 | 28.65 | 516,487 | -1.92(-6.28%) |
Oct 25, 2017 | 31.07 | 31.11 | 30.35 | 30.57 | 418,657 | -0.42(-1.36%) |
Oct 24, 2017 | 31.50 | 31.59 | 30.82 | 30.99 | 401,402 | -0.32(-1.02%) |
Oct 23, 2017 | 31.71 | 32.15 | 31.27 | 31.31 | 582,079 | -1.09(-3.36%) |
Oct 20, 2017 | 33.57 | 33.85 | 31.97 | 32.40 | 362,394 | -0.76(-2.29%) |
Oct 19, 2017 | 32.50 | 33.25 | 32.42 | 33.16 | 166,638 | +0.46(+1.41%) |
Oct 18, 2017 | 32.66 | 32.90 | 32.48 | 32.70 | 104,601 | +0.26(+0.80%) |
Oct 17, 2017 | 33.10 | 33.14 | 32.42 | 32.44 | 174,583 | -0.64(-1.93%) |
Oct 16, 2017 | 33.10 | 33.34 | 32.85 | 33.08 | 117,196 | +0.02(+0.06%) |
Oct 13, 2017 | 32.95 | 33.17 | 32.54 | 33.06 | 158,543 | +0.01(+0.03%) |
Oct 12, 2017 | 33.06 | 33.23 | 32.94 | 33.05 | 112,231 | -0.01(-0.03%) |
Oct 11, 2017 | 33.06 | 33.24 | 32.81 | 33.06 | 92,906 | +0.00(+0.00%) |
Oct 10, 2017 | 33.21 | 33.25 | 32.88 | 33.06 | 152,506 | +0.11(+0.33%) |
Oct 09, 2017 | 32.63 | 33.21 | 32.53 | 32.95 | 163,411 | +0.39(+1.20%) |
Oct 06, 2017 | 32.99 | 33.09 | 32.55 | 32.56 | 182,028 | -0.25(-0.76%) |
Oct 05, 2017 | 32.61 | 33.15 | 32.61 | 32.81 | 124,807 | +0.24(+0.74%) |
Oct 04, 2017 | 32.77 | 33.05 | 32.43 | 32.57 | 169,672 | -0.48(-1.45%) |
Oct 03, 2017 | 33.11 | 33.40 | 32.54 | 33.05 | 123,430 | +0.04(+0.12%) |
Oct 02, 2017 | 32.65 | 33.04 | 32.39 | 33.01 | 146,371 | +0.39(+1.20%) |
Sep 29, 2017 | 32.36 | 32.89 | 32.36 | 32.62 | 164,756 | +0.17(+0.52%) |
Sep 28, 2017 | 31.75 | 32.46 | 31.66 | 32.45 | 222,212 | +0.81(+2.56%) |
Sep 27, 2017 | 31.25 | 31.98 | 30.97 | 31.64 | 176,868 | +0.79(+2.56%) |
Sep 26, 2017 | 30.81 | 31.32 | 30.70 | 30.85 | 166,133 | +0.10(+0.33%) |
Sep 25, 2017 | 30.57 | 30.98 | 30.54 | 30.75 | 158,305 | +0.14(+0.46%) |
Sep 22, 2017 | 30.18 | 30.74 | 30.05 | 30.61 | 105,889 | +0.27(+0.89%) |
Sep 21, 2017 | 30.07 | 30.37 | 30.06 | 30.34 | 68,479 | +0.30(+1.00%) |
Sep 20, 2017 | 29.59 | 30.33 | 29.40 | 30.04 | 134,043 | +0.42(+1.42%) |
Sep 19, 2017 | 29.47 | 29.78 | 29.37 | 29.62 | 113,721 | +0.13(+0.44%) |
Sep 18, 2017 | 28.82 | 29.58 | 28.76 | 29.49 | 179,913 | +0.89(+3.11%) |
Sep 15, 2017 | 28.51 | 28.75 | 28.11 | 28.60 | 529,482 | +0.10(+0.35%) |
Sep 14, 2017 | 28.74 | 28.95 | 28.40 | 28.50 | 85,630 | -0.23(-0.80%) |
Sep 13, 2017 | 28.65 | 28.85 | 28.52 | 28.73 | 120,365 | +0.04(+0.14%) |
Sep 12, 2017 | 28.12 | 28.77 | 28.12 | 28.69 | 78,086 | +0.63(+2.25%) |
Sep 11, 2017 | 27.75 | 28.27 | 27.73 | 28.06 | 105,705 | +0.65(+2.37%) |
Sep 08, 2017 | 27.13 | 27.66 | 27.13 | 27.41 | 124,922 | +0.37(+1.37%) |
Sep 07, 2017 | 27.32 | 27.49 | 26.64 | 27.04 | 172,839 | -0.35(-1.28%) |
Sep 06, 2017 | 27.65 | 27.91 | 27.34 | 27.39 | 112,072 | -0.16(-0.58%) |
Sep 05, 2017 | 28.21 | 28.23 | 27.50 | 27.55 | 114,194 | -0.81(-2.86%) |