Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.27 | 30.02 | 28.08 | 29.83 | 490,391 | +1.60(+5.67%) |
Nov 29, 2017 | 27.41 | 28.59 | 27.41 | 28.23 | 392,019 | +0.89(+3.26%) |
Nov 28, 2017 | 26.77 | 27.59 | 26.03 | 27.34 | 333,082 | +0.37(+1.37%) |
Nov 27, 2017 | 27.85 | 27.85 | 26.47 | 26.97 | 349,539 | -0.86(-3.09%) |
Nov 24, 2017 | 28.09 | 28.38 | 27.51 | 27.83 | 212,031 | -0.08(-0.29%) |
Nov 22, 2017 | 26.94 | 28.33 | 26.67 | 27.91 | 438,796 | +0.99(+3.68%) |
Nov 21, 2017 | 28.31 | 28.31 | 26.27 | 26.92 | 2,517,139 | -1.30(-4.61%) |
Nov 20, 2017 | 28.51 | 29.89 | 27.81 | 28.22 | 1,653,517 | +2.24(+8.62%) |
Nov 17, 2017 | 26.14 | 26.50 | 25.63 | 25.98 | 226,970 | -0.23(-0.88%) |
Nov 16, 2017 | 26.52 | 27.04 | 25.80 | 26.21 | 364,210 | -0.29(-1.09%) |
Nov 15, 2017 | 26.82 | 26.82 | 26.04 | 26.50 | 278,322 | -0.35(-1.30%) |
Nov 14, 2017 | 25.71 | 26.96 | 25.47 | 26.85 | 289,018 | +1.09(+4.23%) |
Nov 13, 2017 | 25.09 | 25.98 | 24.96 | 25.76 | 129,183 | +0.53(+2.10%) |
Nov 10, 2017 | 25.52 | 25.73 | 24.92 | 25.23 | 255,525 | -0.20(-0.79%) |
Nov 09, 2017 | 25.82 | 26.37 | 24.50 | 25.43 | 506,655 | +0.98(+4.01%) |
Nov 08, 2017 | 28.77 | 29.52 | 22.72 | 24.45 | 1,237,054 | -2.25(-8.43%) |
Nov 07, 2017 | 27.26 | 27.35 | 25.60 | 26.70 | 679,894 | -0.60(-2.20%) |
Nov 06, 2017 | 27.19 | 27.97 | 26.85 | 27.30 | 344,035 | -0.02(-0.07%) |
Nov 03, 2017 | 27.21 | 28.31 | 27.02 | 27.32 | 243,746 | +0.31(+1.15%) |
Nov 02, 2017 | 27.14 | 27.46 | 26.80 | 27.01 | 331,287 | -0.02(-0.07%) |
Nov 01, 2017 | 28.63 | 28.70 | 26.60 | 27.03 | 345,186 | -1.66(-5.79%) |
Oct 31, 2017 | 28.85 | 28.99 | 28.29 | 28.69 | 311,826 | -0.09(-0.31%) |
Oct 30, 2017 | 30.25 | 30.58 | 28.42 | 28.78 | 210,221 | -1.62(-5.33%) |
Oct 27, 2017 | 30.31 | 30.60 | 29.88 | 30.40 | 78,849 | +0.07(+0.23%) |
Oct 26, 2017 | 30.54 | 31.15 | 30.05 | 30.33 | 184,376 | -0.28(-0.91%) |
Oct 25, 2017 | 30.58 | 31.23 | 30.48 | 30.61 | 241,342 | -0.14(-0.46%) |
Oct 24, 2017 | 31.50 | 31.57 | 30.57 | 30.75 | 155,077 | -0.74(-2.35%) |
Oct 23, 2017 | 31.88 | 32.26 | 31.41 | 31.49 | 101,255 | -0.50(-1.56%) |
Oct 20, 2017 | 31.87 | 32.31 | 31.81 | 31.99 | 126,361 | +0.07(+0.22%) |
Oct 19, 2017 | 30.95 | 31.93 | 30.73 | 31.92 | 119,493 | +0.89(+2.87%) |
Oct 18, 2017 | 30.20 | 31.04 | 29.90 | 31.03 | 210,839 | +0.84(+2.78%) |
Oct 17, 2017 | 30.72 | 30.75 | 29.74 | 30.19 | 209,246 | -0.68(-2.20%) |
Oct 16, 2017 | 31.98 | 31.98 | 30.86 | 30.87 | 238,457 | -1.05(-3.29%) |
Oct 13, 2017 | 31.75 | 32.20 | 31.40 | 31.92 | 253,017 | +0.11(+0.35%) |
Oct 12, 2017 | 31.71 | 31.84 | 31.29 | 31.81 | 267,082 | +0.82(+2.65%) |
Oct 11, 2017 | 31.15 | 31.28 | 30.33 | 30.99 | 131,229 | -0.15(-0.48%) |
Oct 10, 2017 | 31.38 | 31.88 | 30.95 | 31.14 | 136,043 | -0.22(-0.70%) |
Oct 09, 2017 | 32.90 | 32.97 | 30.95 | 31.36 | 231,655 | -1.60(-4.85%) |
Oct 06, 2017 | 32.73 | 32.99 | 32.10 | 32.96 | 119,561 | +0.12(+0.37%) |
Oct 05, 2017 | 32.87 | 33.88 | 32.40 | 32.84 | 320,732 | +0.09(+0.27%) |
Oct 04, 2017 | 31.73 | 33.28 | 31.55 | 32.75 | 210,989 | +0.85(+2.66%) |
Oct 03, 2017 | 31.56 | 32.12 | 31.09 | 31.90 | 256,084 | +0.56(+1.79%) |
Oct 02, 2017 | 30.86 | 31.42 | 30.62 | 31.34 | 319,408 | +0.39(+1.26%) |
Sep 29, 2017 | 31.15 | 31.50 | 30.50 | 30.95 | 342,216 | -0.03(-0.10%) |
Sep 28, 2017 | 30.95 | 32.43 | 30.70 | 30.98 | 333,058 | -0.21(-0.67%) |
Sep 27, 2017 | 28.96 | 31.31 | 28.91 | 31.19 | 290,736 | +2.24(+7.74%) |
Sep 26, 2017 | 30.00 | 30.44 | 28.90 | 28.95 | 352,122 | -0.89(-2.98%) |
Sep 25, 2017 | 30.63 | 30.71 | 27.51 | 29.84 | 1,276,319 | -1.02(-3.31%) |
Sep 22, 2017 | 33.75 | 33.81 | 30.63 | 30.86 | 705,681 | -3.12(-9.18%) |
Sep 21, 2017 | 33.32 | 34.01 | 32.83 | 33.98 | 236,409 | +0.41(+1.22%) |
Sep 20, 2017 | 32.86 | 34.30 | 32.83 | 33.57 | 222,466 | +0.57(+1.73%) |
Sep 19, 2017 | 34.12 | 34.39 | 32.76 | 33.00 | 258,216 | -1.30(-3.79%) |
Sep 18, 2017 | 33.83 | 35.04 | 33.53 | 34.30 | 391,197 | -1.33(-3.73%) |
Sep 15, 2017 | 36.59 | 37.02 | 35.28 | 35.63 | 353,987 | -1.16(-3.15%) |
Sep 14, 2017 | 34.77 | 37.88 | 34.31 | 36.79 | 329,031 | +2.12(+6.11%) |
Sep 13, 2017 | 33.85 | 35.00 | 33.25 | 34.67 | 1,561,965 | -0.84(-2.37%) |
Sep 12, 2017 | 35.41 | 36.16 | 34.45 | 35.51 | 163,300 | +0.32(+0.91%) |
Sep 11, 2017 | 34.76 | 35.24 | 33.82 | 35.19 | 160,162 | +0.75(+2.18%) |
Sep 08, 2017 | 35.32 | 36.19 | 34.40 | 34.44 | 177,093 | -1.09(-3.07%) |
Sep 07, 2017 | 34.00 | 35.84 | 33.93 | 35.53 | 199,149 | +1.66(+4.90%) |
Sep 06, 2017 | 33.67 | 34.26 | 33.39 | 33.87 | 89,801 | +0.11(+0.33%) |
Sep 05, 2017 | 32.77 | 34.21 | 32.76 | 33.76 | 160,927 | +0.74(+2.24%) |