Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.42 | 28.28 | 27.14 | 27.61 | 899,247 | +0.20(+0.75%) |
Nov 29, 2017 | 28.70 | 28.89 | 27.26 | 27.40 | 886,710 | -1.06(-3.73%) |
Nov 28, 2017 | 27.35 | 28.90 | 27.24 | 28.47 | 1,016,915 | +1.36(+5.00%) |
Nov 27, 2017 | 27.78 | 27.87 | 26.76 | 27.11 | 685,462 | -0.76(-2.73%) |
Nov 24, 2017 | 26.93 | 27.93 | 26.68 | 27.87 | 550,892 | +1.10(+4.12%) |
Nov 22, 2017 | 26.41 | 26.93 | 25.92 | 26.77 | 628,852 | +0.40(+1.52%) |
Nov 21, 2017 | 26.85 | 27.10 | 26.04 | 26.37 | 566,220 | -0.37(-1.39%) |
Nov 20, 2017 | 27.59 | 27.65 | 26.34 | 26.74 | 610,687 | -0.88(-3.18%) |
Nov 17, 2017 | 27.13 | 27.84 | 27.13 | 27.62 | 706,962 | +0.27(+1.00%) |
Nov 16, 2017 | 26.45 | 27.50 | 26.02 | 27.34 | 1,046,454 | +1.18(+4.51%) |
Nov 15, 2017 | 25.41 | 26.65 | 25.29 | 26.16 | 1,258,253 | +0.47(+1.82%) |
Nov 14, 2017 | 26.92 | 27.04 | 24.05 | 25.70 | 2,261,617 | -1.33(-4.91%) |
Nov 13, 2017 | 27.96 | 27.96 | 26.66 | 27.02 | 1,687,863 | -0.38(-1.39%) |
Nov 10, 2017 | 27.46 | 27.82 | 26.77 | 27.40 | 1,321,775 | -0.29(-1.06%) |
Nov 09, 2017 | 27.84 | 28.04 | 26.87 | 27.70 | 1,309,332 | -0.34(-1.22%) |
Nov 08, 2017 | 28.87 | 30.06 | 27.87 | 28.04 | 1,349,074 | -0.14(-0.48%) |
Nov 07, 2017 | 28.30 | 28.82 | 27.84 | 28.17 | 951,711 | +0.18(+0.63%) |
Nov 06, 2017 | 29.09 | 29.18 | 27.89 | 28.00 | 1,035,449 | -0.83(-2.88%) |
Nov 03, 2017 | 28.28 | 29.19 | 26.49 | 28.83 | 2,945,170 | -0.56(-1.89%) |
Nov 02, 2017 | 30.47 | 31.30 | 28.81 | 29.38 | 1,287,261 | -0.70(-2.33%) |
Nov 01, 2017 | 31.38 | 31.75 | 30.05 | 30.08 | 784,439 | -1.23(-3.92%) |
Oct 31, 2017 | 31.65 | 32.35 | 31.25 | 31.31 | 617,299 | -0.47(-1.47%) |
Oct 30, 2017 | 31.91 | 32.42 | 31.39 | 31.78 | 551,148 | +0.09(+0.28%) |
Oct 27, 2017 | 30.05 | 32.38 | 29.72 | 31.69 | 1,364,682 | +1.96(+6.59%) |
Oct 26, 2017 | 31.75 | 32.48 | 29.65 | 29.73 | 1,753,124 | -2.30(-7.18%) |
Oct 25, 2017 | 33.05 | 33.26 | 31.21 | 32.04 | 2,172,058 | -1.18(-3.55%) |
Oct 24, 2017 | 34.76 | 34.94 | 33.14 | 33.22 | 895,553 | -1.21(-3.51%) |
Oct 23, 2017 | 34.78 | 34.90 | 34.24 | 34.42 | 552,964 | -0.33(-0.95%) |
Oct 20, 2017 | 35.26 | 35.74 | 34.16 | 34.76 | 712,808 | -0.33(-0.95%) |
Oct 19, 2017 | 34.30 | 35.11 | 33.52 | 35.09 | 909,569 | +1.35(+3.99%) |
Oct 18, 2017 | 33.54 | 35.87 | 32.70 | 33.74 | 1,944,082 | -0.01(-0.03%) |
Oct 17, 2017 | 34.43 | 34.74 | 33.37 | 33.75 | 1,386,410 | -1.20(-3.43%) |
Oct 16, 2017 | 36.63 | 37.35 | 34.94 | 34.95 | 625,647 | -1.62(-4.43%) |
Oct 13, 2017 | 36.75 | 38.28 | 36.14 | 36.57 | 1,287,598 | -0.07(-0.19%) |
Oct 12, 2017 | 35.69 | 37.01 | 35.55 | 36.64 | 692,217 | +0.78(+2.18%) |
Oct 11, 2017 | 36.19 | 36.57 | 35.48 | 35.86 | 689,218 | -0.43(-1.18%) |
Oct 10, 2017 | 36.83 | 37.08 | 36.05 | 36.29 | 450,564 | -0.52(-1.40%) |
Oct 09, 2017 | 38.03 | 38.30 | 36.86 | 36.80 | 562,390 | -0.99(-2.63%) |
Oct 06, 2017 | 37.44 | 37.83 | 36.96 | 37.80 | 331,192 | +0.27(+0.73%) |
Oct 05, 2017 | 38.33 | 38.97 | 37.42 | 37.53 | 495,501 | -0.55(-1.43%) |
Oct 04, 2017 | 38.19 | 38.64 | 37.36 | 38.07 | 779,170 | -0.31(-0.81%) |
Oct 03, 2017 | 39.22 | 39.78 | 37.62 | 38.38 | 824,435 | -0.62(-1.60%) |
Oct 02, 2017 | 37.90 | 39.01 | 37.06 | 39.01 | 843,188 | +1.41(+3.76%) |
Sep 29, 2017 | 38.34 | 38.75 | 37.45 | 37.59 | 820,392 | -0.87(-2.26%) |
Sep 28, 2017 | 37.08 | 38.73 | 36.89 | 38.46 | 1,080,037 | +1.55(+4.20%) |
Sep 27, 2017 | 35.93 | 37.10 | 35.68 | 36.91 | 1,331,512 | +1.34(+3.76%) |
Sep 26, 2017 | 35.25 | 35.98 | 35.03 | 35.58 | 725,361 | +0.11(+0.30%) |
Sep 25, 2017 | 34.43 | 35.80 | 34.33 | 35.47 | 865,948 | +1.17(+3.41%) |
Sep 22, 2017 | 33.94 | 34.56 | 33.51 | 34.30 | 534,989 | +0.31(+0.92%) |
Sep 21, 2017 | 33.70 | 34.30 | 33.40 | 33.99 | 469,788 | +0.28(+0.84%) |
Sep 20, 2017 | 33.00 | 33.85 | 32.90 | 33.70 | 710,380 | +0.56(+1.68%) |
Sep 19, 2017 | 32.78 | 33.28 | 32.51 | 33.15 | 722,050 | +0.27(+0.83%) |
Sep 18, 2017 | 33.00 | 34.42 | 32.75 | 32.87 | 983,086 | +0.17(+0.51%) |
Sep 15, 2017 | 32.36 | 32.91 | 31.02 | 32.71 | 3,000,271 | +0.54(+1.67%) |
Sep 14, 2017 | 33.17 | 33.41 | 31.80 | 32.17 | 1,228,296 | -0.83(-2.51%) |
Sep 13, 2017 | 34.96 | 32.55 | 33.00 | 1,494,266 | -1.53(-4.43%) | |
Sep 12, 2017 | 34.67 | 35.06 | 34.06 | 34.53 | 640,005 | -0.04(-0.11%) |
Sep 11, 2017 | 35.69 | 34.33 | 34.57 | 795,534 | -1.12(-3.14%) | |
Sep 08, 2017 | 35.47 | 36.37 | 35.11 | 35.69 | 418,480 | +0.34(+0.97%) |
Sep 07, 2017 | 36.23 | 36.53 | 35.04 | 35.35 | 596,678 | -0.80(-2.21%) |
Sep 06, 2017 | 35.93 | 36.11 | 34.87 | 36.15 | 569,543 | +0.32(+0.90%) |
Sep 05, 2017 | 36.50 | 36.89 | 35.58 | 35.83 | 940,260 | -0.70(-1.92%) |