Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.88 | 29.88 | 28.70 | 29.00 | 23,796 | +0.10(+0.35%) |
Nov 29, 2017 | 28.25 | 29.45 | 28.20 | 28.90 | 15,906 | +0.65(+2.30%) |
Nov 28, 2017 | 28.25 | 28.35 | 28.15 | 28.25 | 9,943 | +0.05(+0.18%) |
Nov 27, 2017 | 28.10 | 28.25 | 27.85 | 28.20 | 6,196 | +0.10(+0.36%) |
Nov 24, 2017 | 27.95 | 28.30 | 27.80 | 28.10 | 4,293 | +0.00(+0.00%) |
Nov 22, 2017 | 28.00 | 28.40 | 28.00 | 28.10 | 9,401 | +0.00(+0.00%) |
Nov 21, 2017 | 28.00 | 28.65 | 28.00 | 28.10 | 28,732 | +0.45(+1.63%) |
Nov 20, 2017 | 27.15 | 27.75 | 27.15 | 27.65 | 17,720 | +0.45(+1.65%) |
Nov 17, 2017 | 27.15 | 27.25 | 26.75 | 27.20 | 11,360 | -0.10(-0.37%) |
Nov 16, 2017 | 27.15 | 27.57 | 27.15 | 27.30 | 18,974 | +0.15(+0.55%) |
Nov 15, 2017 | 26.45 | 27.25 | 26.45 | 27.15 | 11,766 | +0.50(+1.88%) |
Nov 14, 2017 | 26.80 | 27.00 | 26.60 | 26.65 | 5,879 | +0.05(+0.19%) |
Nov 13, 2017 | 26.50 | 26.73 | 26.50 | 26.60 | 3,539 | -0.15(-0.56%) |
Nov 10, 2017 | 25.15 | 26.75 | 25.15 | 26.75 | 10,136 | -0.05(-0.19%) |
Nov 09, 2017 | 26.80 | 26.85 | 26.40 | 26.80 | 18,736 | -0.20(-0.74%) |
Nov 08, 2017 | 27.15 | 27.35 | 26.40 | 27.00 | 16,818 | -0.30(-1.10%) |
Nov 07, 2017 | 27.75 | 27.85 | 27.20 | 27.30 | 12,135 | -0.60(-2.15%) |
Nov 06, 2017 | 27.35 | 28.05 | 26.80 | 27.90 | 17,819 | +0.45(+1.64%) |
Nov 03, 2017 | 27.55 | 27.65 | 27.30 | 27.45 | 17,798 | +0.25(+0.92%) |
Nov 02, 2017 | 27.00 | 27.60 | 27.00 | 27.20 | 36,541 | -0.05(-0.18%) |
Nov 01, 2017 | 26.95 | 27.30 | 26.95 | 27.25 | 12,970 | +0.00(+0.00%) |
Oct 31, 2017 | 27.10 | 27.85 | 27.10 | 27.25 | 18,500 | +0.15(+0.55%) |
Oct 30, 2017 | 27.30 | 27.30 | 26.86 | 27.10 | 9,313 | -0.45(-1.63%) |
Oct 27, 2017 | 27.20 | 27.75 | 27.20 | 27.55 | 16,504 | +0.45(+1.66%) |
Oct 26, 2017 | 27.05 | 27.20 | 26.95 | 27.10 | 14,175 | +0.10(+0.37%) |
Oct 25, 2017 | 26.95 | 27.05 | 26.86 | 27.00 | 10,543 | +0.00(+0.00%) |
Oct 24, 2017 | 27.00 | 27.10 | 26.90 | 27.00 | 20,741 | +0.05(+0.19%) |
Oct 23, 2017 | 26.90 | 27.30 | 26.85 | 26.95 | 23,841 | +0.30(+1.13%) |
Oct 20, 2017 | 27.15 | 27.15 | 26.57 | 26.65 | 17,183 | +0.25(+0.95%) |
Oct 19, 2017 | 26.05 | 26.50 | 26.05 | 26.40 | 12,152 | +0.10(+0.38%) |
Oct 18, 2017 | 26.15 | 26.60 | 26.15 | 26.30 | 35,158 | +0.05(+0.19%) |
Oct 17, 2017 | 26.40 | 26.50 | 26.00 | 26.25 | 9,777 | -0.25(-0.94%) |
Oct 16, 2017 | 26.25 | 26.60 | 26.25 | 26.50 | 14,792 | +0.25(+0.95%) |
Oct 13, 2017 | 26.25 | 26.30 | 26.08 | 26.25 | 10,388 | -0.05(-0.19%) |
Oct 12, 2017 | 26.25 | 26.30 | 26.15 | 26.30 | 9,193 | +0.00(+0.00%) |
Oct 11, 2017 | 26.40 | 26.40 | 26.20 | 26.30 | 7,065 | -0.10(-0.38%) |
Oct 10, 2017 | 26.25 | 26.50 | 26.00 | 26.40 | 13,423 | +0.20(+0.76%) |
Oct 09, 2017 | 26.40 | 26.40 | 26.15 | 26.20 | 3,715 | +0.05(+0.19%) |
Oct 06, 2017 | 26.16 | 26.16 | 26.00 | 26.15 | 10,911 | -0.25(-0.95%) |
Oct 05, 2017 | 25.85 | 26.45 | 25.85 | 26.40 | 19,929 | +0.30(+1.15%) |
Oct 04, 2017 | 25.60 | 26.25 | 25.45 | 26.10 | 17,414 | +0.40(+1.56%) |
Oct 03, 2017 | 24.95 | 25.75 | 24.90 | 25.70 | 23,223 | +0.70(+2.80%) |
Oct 02, 2017 | 24.90 | 25.00 | 24.85 | 25.00 | 22,892 | +0.05(+0.20%) |
Sep 29, 2017 | 25.00 | 25.00 | 24.75 | 24.95 | 6,207 | -0.05(-0.20%) |
Sep 28, 2017 | 24.69 | 25.00 | 24.69 | 25.00 | 16,137 | +0.05(+0.20%) |
Sep 27, 2017 | 23.90 | 25.00 | 23.90 | 24.95 | 36,864 | +1.05(+4.39%) |
Sep 26, 2017 | 23.90 | 23.90 | 23.85 | 23.90 | 6,973 | +0.10(+0.42%) |
Sep 25, 2017 | 23.90 | 23.90 | 23.75 | 23.80 | 9,785 | -0.20(-0.83%) |
Sep 22, 2017 | 24.05 | 24.05 | 23.95 | 24.00 | 11,253 | +0.00(+0.00%) |
Sep 21, 2017 | 24.25 | 24.35 | 24.00 | 24.00 | 7,404 | -0.20(-0.83%) |
Sep 20, 2017 | 24.23 | 24.35 | 24.00 | 24.20 | 13,130 | +0.15(+0.62%) |
Sep 19, 2017 | 23.70 | 24.05 | 23.65 | 24.05 | 24,271 | +0.25(+1.05%) |
Sep 18, 2017 | 23.55 | 24.20 | 23.55 | 23.80 | 20,519 | -0.25(-1.04%) |
Sep 15, 2017 | 24.00 | 24.20 | 23.55 | 24.05 | 39,589 | +0.05(+0.21%) |
Sep 14, 2017 | 23.55 | 24.00 | 23.55 | 24.00 | 15,831 | +0.10(+0.42%) |
Sep 13, 2017 | 23.83 | 23.98 | 23.70 | 23.90 | 17,687 | +0.05(+0.21%) |
Sep 12, 2017 | 23.67 | 23.85 | 23.67 | 23.85 | 12,842 | +0.25(+1.06%) |
Sep 11, 2017 | 23.70 | 23.70 | 23.45 | 23.60 | 13,598 | +0.00(+0.00%) |
Sep 08, 2017 | 23.05 | 23.60 | 23.05 | 23.60 | 5,656 | +0.40(+1.72%) |
Sep 07, 2017 | 23.35 | 23.35 | 22.95 | 23.20 | 7,485 | +0.05(+0.22%) |
Sep 06, 2017 | 23.45 | 23.45 | 23.02 | 23.15 | 12,733 | -0.30(-1.28%) |
Sep 05, 2017 | 23.35 | 23.70 | 23.35 | 23.45 | 23,460 | -0.25(-1.05%) |