Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.36 | 30.47 | 29.43 | 29.97 | 691,772 | -0.16(-0.53%) |
Nov 29, 2017 | 30.13 | 31.02 | 30.07 | 30.13 | 549,329 | +0.10(+0.33%) |
Nov 28, 2017 | 29.80 | 30.25 | 29.65 | 30.03 | 449,482 | +0.37(+1.26%) |
Nov 27, 2017 | 29.59 | 30.36 | 29.54 | 29.65 | 564,717 | +0.20(+0.67%) |
Nov 24, 2017 | 30.49 | 30.49 | 29.39 | 29.46 | 336,419 | -1.03(-3.37%) |
Nov 22, 2017 | 30.24 | 30.70 | 30.01 | 30.48 | 322,213 | +0.35(+1.16%) |
Nov 21, 2017 | 30.10 | 30.64 | 29.80 | 30.13 | 508,678 | +0.07(+0.23%) |
Nov 20, 2017 | 29.63 | 30.07 | 29.06 | 30.07 | 711,210 | +0.62(+2.09%) |
Nov 17, 2017 | 30.13 | 30.50 | 29.40 | 29.45 | 751,550 | -0.59(-1.98%) |
Nov 16, 2017 | 29.87 | 31.04 | 29.72 | 30.04 | 950,119 | +0.44(+1.49%) |
Nov 15, 2017 | 28.82 | 29.93 | 28.82 | 29.60 | 941,079 | +1.13(+3.96%) |
Nov 14, 2017 | 28.55 | 28.82 | 28.08 | 28.47 | 457,650 | +0.00(+0.00%) |
Nov 13, 2017 | 28.28 | 28.72 | 28.25 | 28.47 | 575,115 | +0.08(+0.27%) |
Nov 10, 2017 | 27.96 | 28.60 | 27.64 | 28.40 | 562,246 | +0.40(+1.44%) |
Nov 09, 2017 | 27.99 | 28.26 | 27.42 | 27.99 | 525,941 | -0.11(-0.41%) |
Nov 08, 2017 | 27.99 | 28.60 | 27.53 | 28.11 | 944,588 | -0.07(-0.24%) |
Nov 07, 2017 | 27.89 | 28.44 | 27.67 | 28.18 | 520,756 | +0.14(+0.52%) |
Nov 06, 2017 | 28.00 | 28.54 | 27.51 | 28.03 | 751,178 | +0.19(+0.68%) |
Nov 03, 2017 | 28.40 | 28.40 | 27.74 | 27.84 | 720,289 | -0.45(-1.59%) |
Nov 02, 2017 | 27.53 | 28.50 | 27.27 | 28.29 | 779,306 | +0.61(+2.19%) |
Nov 01, 2017 | 26.84 | 27.99 | 26.66 | 27.69 | 1,086,002 | +0.90(+3.37%) |
Oct 31, 2017 | 27.25 | 27.42 | 26.26 | 26.78 | 859,304 | -0.28(-1.04%) |
Oct 30, 2017 | 26.53 | 27.19 | 25.94 | 27.06 | 1,042,819 | +0.61(+2.32%) |
Oct 27, 2017 | 27.62 | 27.83 | 26.06 | 26.45 | 962,573 | -1.22(-4.41%) |
Oct 26, 2017 | 27.59 | 28.19 | 26.34 | 27.67 | 997,624 | +0.21(+0.77%) |
Oct 25, 2017 | 29.06 | 29.59 | 27.16 | 27.46 | 1,463,967 | -1.61(-5.53%) |
Oct 24, 2017 | 33.07 | 33.07 | 28.69 | 29.06 | 3,008,844 | -3.82(-11.61%) |
Oct 23, 2017 | 33.59 | 35.56 | 32.62 | 32.88 | 6,136,530 | +5.05(+18.15%) |
Oct 20, 2017 | 27.44 | 28.27 | 27.11 | 27.83 | 1,518,988 | +0.66(+2.43%) |
Oct 19, 2017 | 28.14 | 28.14 | 26.78 | 27.17 | 842,746 | -1.02(-3.60%) |
Oct 18, 2017 | 26.66 | 28.34 | 26.66 | 28.19 | 925,519 | +1.64(+6.16%) |
Oct 17, 2017 | 26.07 | 26.71 | 26.00 | 26.55 | 598,357 | +0.56(+2.16%) |
Oct 16, 2017 | 25.79 | 26.45 | 25.72 | 25.99 | 507,243 | -0.08(-0.32%) |
Oct 13, 2017 | 26.97 | 27.22 | 26.01 | 26.07 | 668,271 | -0.77(-2.88%) |
Oct 12, 2017 | 26.93 | 27.14 | 26.53 | 26.84 | 627,537 | -0.21(-0.78%) |
Oct 11, 2017 | 27.44 | 27.46 | 26.54 | 27.06 | 1,139,687 | -0.25(-0.92%) |
Oct 10, 2017 | 27.13 | 27.38 | 27.12 | 27.31 | 624,491 | +0.24(+0.90%) |
Oct 09, 2017 | 27.16 | 27.41 | 26.86 | 27.06 | 744,732 | +0.05(+0.20%) |
Oct 06, 2017 | 26.66 | 27.50 | 26.61 | 27.01 | 1,015,528 | +0.38(+1.42%) |
Oct 05, 2017 | 26.78 | 27.03 | 26.03 | 26.63 | 956,269 | +0.00(+0.00%) |
Oct 04, 2017 | 26.40 | 27.14 | 26.25 | 26.63 | 951,560 | +0.27(+1.01%) |
Oct 03, 2017 | 25.94 | 26.47 | 25.94 | 26.37 | 684,652 | +0.47(+1.81%) |
Oct 02, 2017 | 25.27 | 26.00 | 25.22 | 25.90 | 697,541 | +0.79(+3.14%) |
Sep 29, 2017 | 25.23 | 25.60 | 24.95 | 25.11 | 1,255,510 | -0.12(-0.48%) |
Sep 28, 2017 | 27.03 | 27.08 | 24.92 | 25.23 | 3,326,954 | -2.02(-7.42%) |
Sep 27, 2017 | 26.72 | 27.39 | 26.72 | 27.25 | 779,887 | +0.57(+2.13%) |
Sep 26, 2017 | 26.03 | 26.84 | 25.97 | 26.69 | 965,526 | +0.67(+2.56%) |
Sep 25, 2017 | 26.75 | 27.16 | 25.94 | 26.02 | 983,662 | -0.74(-2.77%) |
Sep 22, 2017 | 27.15 | 27.45 | 26.65 | 26.76 | 972,311 | -0.39(-1.45%) |
Sep 21, 2017 | 26.88 | 27.25 | 26.65 | 27.16 | 803,294 | +0.22(+0.82%) |
Sep 20, 2017 | 26.78 | 27.34 | 26.47 | 26.94 | 849,792 | +0.16(+0.59%) |
Sep 19, 2017 | 27.24 | 27.24 | 25.84 | 26.78 | 1,733,905 | -0.35(-1.28%) |
Sep 18, 2017 | 26.87 | 27.43 | 26.87 | 27.12 | 702,758 | +0.19(+0.70%) |
Sep 15, 2017 | 27.75 | 27.80 | 26.75 | 26.94 | 1,173,480 | -0.87(-3.13%) |
Sep 14, 2017 | 27.36 | 27.91 | 26.81 | 27.81 | 1,159,098 | +0.26(+0.93%) |
Sep 13, 2017 | 28.95 | 29.00 | 27.41 | 27.55 | 1,727,984 | -1.45(-5.01%) |
Sep 12, 2017 | 28.15 | 29.18 | 27.94 | 29.00 | 1,180,787 | +0.86(+3.07%) |
Sep 11, 2017 | 27.35 | 28.36 | 27.35 | 28.14 | 726,152 | +0.80(+2.91%) |
Sep 08, 2017 | 27.34 | 27.43 | 26.94 | 27.34 | 746,905 | +0.02(+0.06%) |
Sep 07, 2017 | 27.99 | 28.59 | 27.12 | 27.33 | 1,278,202 | -0.79(-2.80%) |
Sep 06, 2017 | 27.83 | 28.32 | 27.70 | 28.12 | 574,073 | +0.23(+0.84%) |
Sep 05, 2017 | 27.34 | 28.00 | 26.74 | 27.88 | 918,768 | +0.45(+1.66%) |