Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.75 | 24.95 | 24.10 | 24.30 | 397,021 | -0.50(-2.02%) |
Nov 29, 2017 | 25.80 | 26.25 | 24.35 | 24.80 | 281,159 | -1.15(-4.43%) |
Nov 28, 2017 | 26.55 | 26.85 | 25.85 | 25.95 | 833,488 | -0.60(-2.26%) |
Nov 27, 2017 | 26.25 | 26.55 | 25.80 | 26.55 | 452,570 | +0.35(+1.34%) |
Nov 24, 2017 | 26.40 | 26.50 | 26.05 | 26.20 | 256,210 | -0.20(-0.76%) |
Nov 22, 2017 | 26.85 | 27.15 | 26.35 | 26.40 | 189,878 | -0.35(-1.31%) |
Nov 21, 2017 | 26.55 | 27.25 | 26.45 | 26.75 | 176,756 | +0.35(+1.33%) |
Nov 20, 2017 | 26.05 | 26.55 | 26.00 | 26.40 | 419,868 | +0.50(+1.93%) |
Nov 17, 2017 | 26.20 | 26.25 | 25.70 | 25.90 | 95,774 | -0.40(-1.52%) |
Nov 16, 2017 | 25.55 | 26.35 | 25.50 | 26.30 | 138,853 | +1.00(+3.95%) |
Nov 15, 2017 | 25.55 | 25.60 | 25.20 | 25.30 | 143,141 | -0.50(-1.94%) |
Nov 14, 2017 | 26.00 | 26.00 | 25.65 | 25.80 | 141,493 | -0.05(-0.19%) |
Nov 13, 2017 | 25.60 | 26.00 | 25.45 | 25.85 | 76,250 | +0.15(+0.58%) |
Nov 10, 2017 | 25.90 | 26.10 | 25.65 | 25.70 | 74,393 | -0.15(-0.58%) |
Nov 09, 2017 | 26.30 | 26.30 | 25.30 | 25.85 | 170,248 | -0.60(-2.27%) |
Nov 08, 2017 | 26.45 | 26.55 | 26.05 | 26.45 | 102,946 | +0.00(+0.00%) |
Nov 07, 2017 | 26.65 | 26.75 | 26.20 | 26.45 | 109,600 | -0.30(-1.12%) |
Nov 06, 2017 | 26.35 | 26.90 | 26.15 | 26.75 | 117,210 | +0.45(+1.71%) |
Nov 03, 2017 | 26.75 | 26.75 | 26.00 | 26.30 | 311,241 | -0.55(-2.05%) |
Nov 02, 2017 | 26.15 | 26.88 | 26.00 | 26.85 | 147,843 | +0.55(+2.09%) |
Nov 01, 2017 | 28.10 | 28.10 | 26.15 | 26.30 | 229,901 | -1.45(-5.23%) |
Oct 31, 2017 | 27.65 | 28.10 | 27.25 | 27.75 | 205,981 | +0.50(+1.83%) |
Oct 30, 2017 | 27.45 | 27.45 | 26.85 | 27.25 | 131,156 | -0.15(-0.55%) |
Oct 27, 2017 | 27.25 | 27.55 | 26.95 | 27.40 | 191,778 | +0.20(+0.74%) |
Oct 26, 2017 | 27.25 | 27.30 | 26.93 | 27.20 | 143,617 | +0.15(+0.55%) |
Oct 25, 2017 | 26.90 | 27.15 | 26.55 | 27.05 | 127,369 | -0.10(-0.37%) |
Oct 24, 2017 | 27.25 | 27.40 | 27.10 | 27.15 | 68,375 | -0.10(-0.37%) |
Oct 23, 2017 | 27.15 | 27.48 | 26.90 | 27.25 | 173,948 | +0.30(+1.11%) |
Oct 20, 2017 | 27.60 | 27.95 | 26.90 | 26.95 | 155,185 | -0.30(-1.10%) |
Oct 19, 2017 | 27.05 | 27.30 | 26.70 | 27.25 | 96,925 | +0.05(+0.18%) |
Oct 18, 2017 | 27.00 | 27.35 | 26.70 | 27.20 | 155,179 | +0.45(+1.68%) |
Oct 17, 2017 | 26.75 | 27.05 | 26.70 | 26.75 | 212,185 | +0.05(+0.19%) |
Oct 16, 2017 | 26.80 | 26.90 | 26.30 | 26.70 | 200,954 | -0.10(-0.37%) |
Oct 13, 2017 | 26.70 | 27.12 | 26.65 | 26.80 | 173,189 | +0.15(+0.56%) |
Oct 12, 2017 | 26.60 | 26.88 | 26.55 | 26.65 | 218,865 | -0.05(-0.19%) |
Oct 11, 2017 | 26.65 | 26.95 | 26.35 | 26.70 | 196,186 | +0.25(+0.95%) |
Oct 10, 2017 | 26.45 | 26.75 | 26.07 | 26.45 | 179,697 | +0.05(+0.19%) |
Oct 09, 2017 | 26.55 | 26.80 | 26.25 | 26.40 | 125,938 | +0.00(+0.00%) |
Oct 06, 2017 | 26.15 | 26.55 | 26.15 | 26.40 | 131,688 | +0.05(+0.19%) |
Oct 05, 2017 | 26.40 | 26.50 | 26.00 | 26.35 | 262,216 | -0.10(-0.38%) |
Oct 04, 2017 | 26.15 | 26.55 | 25.90 | 26.45 | 242,516 | +0.25(+0.95%) |
Oct 03, 2017 | 26.25 | 26.40 | 25.82 | 26.20 | 201,779 | -0.05(-0.19%) |
Oct 02, 2017 | 26.30 | 26.55 | 25.80 | 26.25 | 174,594 | -0.05(-0.19%) |
Sep 29, 2017 | 25.85 | 26.40 | 25.65 | 26.30 | 369,087 | +0.45(+1.74%) |
Sep 28, 2017 | 25.50 | 26.05 | 24.95 | 25.85 | 243,033 | +0.20(+0.78%) |
Sep 27, 2017 | 24.65 | 25.80 | 24.50 | 25.65 | 354,633 | +1.30(+5.34%) |
Sep 26, 2017 | 24.45 | 24.55 | 23.95 | 24.35 | 236,077 | +0.05(+0.21%) |
Sep 25, 2017 | 24.65 | 24.65 | 23.90 | 24.30 | 268,644 | -0.45(-1.82%) |
Sep 22, 2017 | 24.20 | 24.80 | 24.15 | 24.75 | 201,539 | +0.50(+2.06%) |
Sep 21, 2017 | 24.35 | 24.40 | 23.90 | 24.25 | 235,921 | -0.05(-0.21%) |
Sep 20, 2017 | 24.35 | 24.35 | 23.85 | 24.30 | 217,007 | -0.05(-0.21%) |
Sep 19, 2017 | 24.30 | 24.43 | 23.95 | 24.35 | 209,360 | +0.05(+0.21%) |
Sep 18, 2017 | 23.50 | 24.50 | 23.50 | 24.30 | 311,704 | +1.00(+4.29%) |
Sep 15, 2017 | 23.50 | 23.70 | 23.12 | 23.30 | 409,284 | -0.25(-1.06%) |
Sep 14, 2017 | 23.00 | 23.75 | 22.90 | 23.55 | 231,622 | +0.60(+2.61%) |
Sep 13, 2017 | 22.55 | 23.10 | 22.50 | 22.95 | 187,458 | +0.30(+1.32%) |
Sep 12, 2017 | 22.55 | 22.70 | 22.45 | 22.65 | 83,243 | +0.10(+0.44%) |
Sep 11, 2017 | 22.25 | 22.62 | 22.25 | 22.55 | 109,950 | +0.45(+2.04%) |
Sep 08, 2017 | 22.50 | 22.50 | 22.00 | 22.10 | 123,550 | -0.45(-2.00%) |
Sep 07, 2017 | 22.10 | 22.60 | 22.05 | 22.55 | 171,972 | +0.50(+2.27%) |
Sep 06, 2017 | 22.10 | 22.23 | 21.90 | 22.05 | 203,102 | -0.05(-0.23%) |
Sep 05, 2017 | 22.20 | 22.50 | 21.88 | 22.10 | 237,223 | -0.25(-1.12%) |