Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.68 | 27.99 | 27.56 | 27.68 | 170,276 | +0.24(+0.87%) |
Nov 29, 2017 | 28.59 | 28.60 | 27.37 | 27.45 | 1,630,239 | -1.45(-5.00%) |
Nov 28, 2017 | 28.95 | 29.09 | 28.87 | 28.89 | 470,373 | -0.06(-0.21%) |
Nov 27, 2017 | 29.14 | 29.14 | 28.91 | 28.95 | 67,340 | -0.67(-2.26%) |
Nov 24, 2017 | 29.54 | 29.62 | 29.47 | 29.62 | 55,122 | +0.59(+2.03%) |
Nov 22, 2017 | 29.34 | 29.40 | 28.91 | 29.03 | 95,266 | -0.68(-2.29%) |
Nov 21, 2017 | 29.57 | 29.86 | 29.56 | 29.71 | 132,692 | +0.82(+2.84%) |
Nov 20, 2017 | 28.56 | 28.94 | 28.55 | 28.89 | 279,833 | +0.23(+0.82%) |
Nov 17, 2017 | 28.99 | 29.04 | 28.58 | 28.66 | 1,101,786 | -0.30(-1.05%) |
Nov 16, 2017 | 28.85 | 28.98 | 28.70 | 28.96 | 880,291 | +1.04(+3.71%) |
Nov 15, 2017 | 27.77 | 28.05 | 27.58 | 27.93 | 145,618 | -0.36(-1.26%) |
Nov 14, 2017 | 28.07 | 28.30 | 27.94 | 28.28 | 87,778 | +0.90(+3.29%) |
Nov 13, 2017 | 27.14 | 27.38 | 27.07 | 27.38 | 162,928 | -0.06(-0.22%) |
Nov 10, 2017 | 27.45 | 27.59 | 27.39 | 27.44 | 310,211 | +0.38(+1.40%) |
Nov 09, 2017 | 27.41 | 27.43 | 26.89 | 27.06 | 438,882 | -1.10(-3.91%) |
Nov 08, 2017 | 28.20 | 28.22 | 28.01 | 28.16 | 220,696 | -0.05(-0.18%) |
Nov 07, 2017 | 28.32 | 28.39 | 28.11 | 28.21 | 98,485 | -0.47(-1.64%) |
Nov 06, 2017 | 28.52 | 28.70 | 28.45 | 28.68 | 70,691 | +0.08(+0.28%) |
Nov 03, 2017 | 28.33 | 28.60 | 28.13 | 28.60 | 83,190 | +0.51(+1.82%) |
Nov 02, 2017 | 27.86 | 28.09 | 27.73 | 28.09 | 100,748 | -0.28(-0.99%) |
Nov 01, 2017 | 28.54 | 28.76 | 28.27 | 28.37 | 179,906 | +0.60(+2.17%) |
Oct 31, 2017 | 27.50 | 27.89 | 27.47 | 27.77 | 85,115 | +0.32(+1.17%) |
Oct 30, 2017 | 27.30 | 27.45 | 27.23 | 27.45 | 36,991 | +0.14(+0.49%) |
Oct 27, 2017 | 27.10 | 27.34 | 26.99 | 27.31 | 70,497 | +0.07(+0.26%) |
Oct 26, 2017 | 27.21 | 27.28 | 27.02 | 27.24 | 56,270 | +0.39(+1.45%) |
Oct 25, 2017 | 26.98 | 27.04 | 26.66 | 26.85 | 72,558 | -0.11(-0.41%) |
Oct 24, 2017 | 26.71 | 26.99 | 26.69 | 26.96 | 62,602 | +0.23(+0.86%) |
Oct 23, 2017 | 26.68 | 26.80 | 26.62 | 26.73 | 40,726 | +0.26(+0.98%) |
Oct 20, 2017 | 26.52 | 26.56 | 26.46 | 26.47 | 234,736 | +0.09(+0.34%) |
Oct 19, 2017 | 26.19 | 26.43 | 26.03 | 26.38 | 126,273 | -0.04(-0.15%) |
Oct 18, 2017 | 26.61 | 26.61 | 26.14 | 26.42 | 138,311 | -0.02(-0.08%) |
Oct 17, 2017 | 26.52 | 26.56 | 26.34 | 26.44 | 89,594 | +0.74(+2.86%) |
Oct 16, 2017 | 25.70 | 25.78 | 25.65 | 25.70 | 34,184 | -0.11(-0.41%) |
Oct 13, 2017 | 25.77 | 25.89 | 25.76 | 25.81 | 52,720 | +0.21(+0.82%) |
Oct 12, 2017 | 25.60 | 25.81 | 25.60 | 25.60 | 43,633 | -0.25(-0.97%) |
Oct 11, 2017 | 25.64 | 25.89 | 25.62 | 25.85 | 74,547 | +0.34(+1.33%) |
Oct 10, 2017 | 25.58 | 25.64 | 25.33 | 25.51 | 47,328 | +0.09(+0.35%) |
Oct 09, 2017 | 25.47 | 25.47 | 25.37 | 25.42 | 28,711 | -0.04(-0.16%) |
Oct 06, 2017 | 25.22 | 25.52 | 25.21 | 25.46 | 35,127 | +0.13(+0.51%) |
Oct 05, 2017 | 25.51 | 25.51 | 25.28 | 25.33 | 95,639 | -0.61(-2.35%) |
Oct 04, 2017 | 25.76 | 25.95 | 25.75 | 25.94 | 66,363 | +0.07(+0.27%) |
Oct 03, 2017 | 25.81 | 25.88 | 25.72 | 25.87 | 45,485 | +0.19(+0.74%) |
Oct 02, 2017 | 25.49 | 25.75 | 25.49 | 25.68 | 157,000 | +0.46(+1.82%) |
Sep 29, 2017 | 25.09 | 25.30 | 25.07 | 25.22 | 59,114 | +0.36(+1.47%) |
Sep 28, 2017 | 24.81 | 24.92 | 24.78 | 24.86 | 91,794 | +0.21(+0.83%) |
Sep 27, 2017 | 24.37 | 24.69 | 24.37 | 24.65 | 91,970 | +0.45(+1.86%) |
Sep 26, 2017 | 24.13 | 24.27 | 24.05 | 24.20 | 64,182 | -0.11(-0.45%) |
Sep 25, 2017 | 24.71 | 24.74 | 24.22 | 24.31 | 52,924 | -0.73(-2.92%) |
Sep 22, 2017 | 24.91 | 25.07 | 24.86 | 25.04 | 48,368 | +0.29(+1.19%) |
Sep 21, 2017 | 24.61 | 24.75 | 24.55 | 24.75 | 64,128 | +0.10(+0.39%) |
Sep 20, 2017 | 24.89 | 24.89 | 24.40 | 24.65 | 83,975 | -0.41(-1.64%) |
Sep 19, 2017 | 24.94 | 25.07 | 24.85 | 25.06 | 86,711 | +0.09(+0.36%) |
Sep 18, 2017 | 24.87 | 24.99 | 24.82 | 24.97 | 101,195 | +0.40(+1.63%) |
Sep 15, 2017 | 24.48 | 24.65 | 24.48 | 24.57 | 46,644 | +0.30(+1.24%) |
Sep 14, 2017 | 24.18 | 24.37 | 24.18 | 24.27 | 38,297 | -0.10(-0.41%) |
Sep 13, 2017 | 24.45 | 24.47 | 24.33 | 24.37 | 72,666 | -0.27(-1.10%) |
Sep 12, 2017 | 24.68 | 24.73 | 24.57 | 24.64 | 54,215 | +0.21(+0.86%) |
Sep 11, 2017 | 24.41 | 24.50 | 24.37 | 24.43 | 72,277 | +0.21(+0.87%) |
Sep 08, 2017 | 24.23 | 24.33 | 24.20 | 24.22 | 68,593 | -0.03(-0.12%) |
Sep 07, 2017 | 24.12 | 24.29 | 24.06 | 24.25 | 61,432 | +0.49(+2.06%) |
Sep 06, 2017 | 23.76 | 23.81 | 23.65 | 23.76 | 50,668 | +0.29(+1.24%) |
Sep 05, 2017 | 23.67 | 23.74 | 23.37 | 23.47 | 51,092 | -0.11(-0.47%) |