Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.71 | 28.79 | 27.13 | 27.21 | 632,538 | -1.23(-4.32%) |
Nov 29, 2017 | 27.57 | 28.79 | 27.21 | 28.44 | 1,596,099 | -0.18(-0.61%) |
Nov 28, 2017 | 29.06 | 29.54 | 27.92 | 28.62 | 695,060 | -0.44(-1.51%) |
Nov 27, 2017 | 29.94 | 30.29 | 28.97 | 29.06 | 368,742 | -0.44(-1.49%) |
Nov 24, 2017 | 29.41 | 29.67 | 29.32 | 29.50 | 124,663 | +0.44(+1.51%) |
Nov 22, 2017 | 29.67 | 29.85 | 28.79 | 29.06 | 513,551 | -0.61(-2.07%) |
Nov 21, 2017 | 30.11 | 30.46 | 29.58 | 29.67 | 460,498 | -0.18(-0.59%) |
Nov 20, 2017 | 29.85 | 29.94 | 29.58 | 29.85 | 509,202 | +0.00(+0.00%) |
Nov 17, 2017 | 29.32 | 30.02 | 29.23 | 29.85 | 610,286 | +0.53(+1.80%) |
Nov 16, 2017 | 29.41 | 30.90 | 28.97 | 29.32 | 436,454 | -0.44(-1.48%) |
Nov 15, 2017 | 29.58 | 29.94 | 28.97 | 29.76 | 450,918 | +0.26(+0.89%) |
Nov 14, 2017 | 29.67 | 30.02 | 28.79 | 29.50 | 348,334 | -0.18(-0.59%) |
Nov 13, 2017 | 31.69 | 31.69 | 29.58 | 29.67 | 453,589 | -0.44(-1.46%) |
Nov 10, 2017 | 30.29 | 30.55 | 29.41 | 30.11 | 223,263 | -0.09(-0.29%) |
Nov 09, 2017 | 29.94 | 31.03 | 29.94 | 30.20 | 210,474 | -0.18(-0.58%) |
Nov 08, 2017 | 30.11 | 30.46 | 29.85 | 30.37 | 317,424 | +0.09(+0.29%) |
Nov 07, 2017 | 30.81 | 31.16 | 30.20 | 30.29 | 166,104 | -0.44(-1.43%) |
Nov 06, 2017 | 30.37 | 30.99 | 30.02 | 30.73 | 303,254 | +0.35(+1.16%) |
Nov 03, 2017 | 30.81 | 31.16 | 30.20 | 30.37 | 226,774 | -0.61(-1.98%) |
Nov 02, 2017 | 30.64 | 31.34 | 30.37 | 30.99 | 193,359 | +0.35(+1.15%) |
Nov 01, 2017 | 31.60 | 31.69 | 30.46 | 30.64 | 269,592 | -0.61(-1.97%) |
Oct 31, 2017 | 30.99 | 31.43 | 30.64 | 31.25 | 223,615 | +0.18(+0.57%) |
Oct 30, 2017 | 31.60 | 31.60 | 30.90 | 31.08 | 190,460 | -0.70(-2.21%) |
Oct 27, 2017 | 30.37 | 31.87 | 30.33 | 31.78 | 225,886 | +1.05(+3.43%) |
Oct 26, 2017 | 30.73 | 30.81 | 30.02 | 30.73 | 276,518 | +0.61(+2.04%) |
Oct 25, 2017 | 30.73 | 30.81 | 29.94 | 30.11 | 393,568 | -0.70(-2.28%) |
Oct 24, 2017 | 31.43 | 31.60 | 30.73 | 30.81 | 176,035 | -0.53(-1.68%) |
Oct 23, 2017 | 32.39 | 32.48 | 31.34 | 31.34 | 226,891 | -1.14(-3.51%) |
Oct 20, 2017 | 31.60 | 32.57 | 31.43 | 32.48 | 339,511 | +1.23(+3.93%) |
Oct 19, 2017 | 31.43 | 31.60 | 30.73 | 31.25 | 284,401 | -0.26(-0.84%) |
Oct 18, 2017 | 32.48 | 32.66 | 31.43 | 31.52 | 369,839 | -0.88(-2.71%) |
Oct 17, 2017 | 32.04 | 32.39 | 31.95 | 32.39 | 367,957 | +0.44(+1.37%) |
Oct 16, 2017 | 31.69 | 32.57 | 31.69 | 31.95 | 271,253 | +0.26(+0.83%) |
Oct 13, 2017 | 31.78 | 31.95 | 31.34 | 31.69 | 285,174 | +0.35(+1.12%) |
Oct 12, 2017 | 31.25 | 31.47 | 30.90 | 31.34 | 173,474 | +0.53(+1.71%) |
Oct 11, 2017 | 31.60 | 31.87 | 30.64 | 30.81 | 428,666 | -0.61(-1.96%) |
Oct 10, 2017 | 31.52 | 31.78 | 31.08 | 31.43 | 162,734 | +0.35(+1.13%) |
Oct 09, 2017 | 31.87 | 31.91 | 30.81 | 31.08 | 197,675 | -0.88(-2.75%) |
Oct 06, 2017 | 32.13 | 32.48 | 31.69 | 31.95 | 285,940 | -0.53(-1.62%) |
Oct 05, 2017 | 32.04 | 32.74 | 31.78 | 32.48 | 359,873 | +0.70(+2.21%) |
Oct 04, 2017 | 31.08 | 32.44 | 31.08 | 31.78 | 515,479 | +0.35(+1.12%) |
Oct 03, 2017 | 31.52 | 31.87 | 30.81 | 31.43 | 334,391 | -0.09(-0.28%) |
Oct 02, 2017 | 30.11 | 31.87 | 30.11 | 31.52 | 539,782 | +1.40(+4.66%) |
Sep 29, 2017 | 30.81 | 31.78 | 29.94 | 30.11 | 615,479 | -0.53(-1.72%) |
Sep 28, 2017 | 30.81 | 31.25 | 30.37 | 30.64 | 351,090 | -0.35(-1.13%) |
Sep 27, 2017 | 30.55 | 31.74 | 30.29 | 30.99 | 652,792 | +1.05(+3.52%) |
Sep 26, 2017 | 30.64 | 30.90 | 29.85 | 29.94 | 412,927 | -1.05(-3.40%) |
Sep 25, 2017 | 31.78 | 32.04 | 30.73 | 30.99 | 455,607 | -0.53(-1.67%) |
Sep 22, 2017 | 29.94 | 32.04 | 29.94 | 31.52 | 534,415 | +1.40(+4.66%) |
Sep 21, 2017 | 31.34 | 32.08 | 29.85 | 30.11 | 1,338,740 | -1.23(-3.91%) |
Sep 20, 2017 | 30.20 | 31.51 | 29.94 | 31.34 | 558,358 | +0.96(+3.17%) |
Sep 19, 2017 | 29.67 | 30.46 | 29.24 | 30.37 | 458,372 | +0.70(+2.36%) |
Sep 18, 2017 | 28.89 | 30.46 | 28.62 | 29.67 | 695,385 | -0.96(-3.14%) |
Sep 15, 2017 | 32.30 | 32.30 | 30.46 | 30.64 | 979,546 | -0.70(-2.23%) |
Sep 14, 2017 | 29.94 | 31.34 | 29.94 | 31.34 | 315,537 | +1.49(+4.99%) |
Sep 13, 2017 | 30.29 | 30.68 | 29.50 | 29.85 | 443,944 | -0.35(-1.16%) |
Sep 12, 2017 | 30.20 | 31.07 | 30.11 | 30.20 | 532,502 | +0.00(+0.00%) |
Sep 11, 2017 | 31.07 | 31.91 | 30.11 | 30.20 | 352,812 | -0.70(-2.27%) |
Sep 08, 2017 | 31.86 | 32.88 | 30.77 | 30.90 | 617,094 | +0.00(+0.00%) |
Sep 07, 2017 | 30.99 | 31.64 | 30.55 | 30.90 | 886,973 | +0.18(+0.57%) |
Sep 06, 2017 | 32.82 | 33.09 | 30.64 | 30.72 | 1,518,761 | -1.84(-5.65%) |
Sep 05, 2017 | 35.01 | 35.01 | 32.30 | 32.56 | 568,413 | -2.63(-7.46%) |