Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.61 | 30.06 | 29.33 | 29.96 | 151,271 | +0.46(+1.56%) |
Nov 29, 2017 | 28.79 | 29.69 | 28.79 | 29.50 | 94,493 | +0.59(+2.04%) |
Nov 28, 2017 | 28.59 | 29.05 | 28.37 | 28.91 | 117,436 | +0.41(+1.44%) |
Nov 27, 2017 | 29.33 | 29.62 | 28.46 | 28.50 | 127,075 | -0.77(-2.63%) |
Nov 24, 2017 | 29.81 | 30.04 | 29.17 | 29.27 | 55,206 | -0.53(-1.78%) |
Nov 22, 2017 | 29.67 | 30.09 | 29.32 | 29.80 | 73,198 | +0.11(+0.37%) |
Nov 21, 2017 | 29.16 | 29.86 | 29.01 | 29.69 | 74,658 | +0.67(+2.31%) |
Nov 20, 2017 | 29.12 | 29.38 | 28.64 | 29.02 | 76,078 | -0.04(-0.14%) |
Nov 17, 2017 | 29.18 | 29.18 | 28.60 | 29.06 | 100,116 | -0.13(-0.45%) |
Nov 16, 2017 | 28.22 | 29.26 | 28.15 | 29.19 | 88,248 | +1.11(+3.95%) |
Nov 15, 2017 | 28.88 | 29.01 | 27.97 | 28.08 | 123,313 | -0.92(-3.17%) |
Nov 14, 2017 | 28.35 | 29.01 | 28.04 | 29.00 | 104,784 | +0.57(+2.00%) |
Nov 13, 2017 | 27.80 | 28.61 | 27.50 | 28.43 | 117,952 | +0.43(+1.55%) |
Nov 10, 2017 | 27.80 | 28.15 | 27.52 | 28.00 | 90,579 | +0.09(+0.30%) |
Nov 09, 2017 | 28.68 | 28.68 | 27.44 | 27.91 | 108,646 | -0.90(-3.12%) |
Nov 08, 2017 | 28.25 | 28.96 | 27.68 | 28.81 | 89,033 | +0.48(+1.69%) |
Nov 07, 2017 | 29.04 | 29.15 | 27.99 | 28.33 | 117,345 | -0.82(-2.81%) |
Nov 06, 2017 | 29.20 | 29.50 | 28.74 | 29.15 | 120,642 | -0.02(-0.07%) |
Nov 03, 2017 | 29.86 | 30.02 | 29.10 | 29.17 | 129,289 | -0.68(-2.28%) |
Nov 02, 2017 | 29.99 | 30.21 | 29.44 | 29.85 | 109,845 | +0.13(+0.44%) |
Nov 01, 2017 | 29.83 | 30.50 | 29.14 | 29.72 | 515,685 | +0.02(+0.07%) |
Oct 31, 2017 | 29.18 | 29.96 | 29.18 | 29.70 | 237,285 | +0.69(+2.38%) |
Oct 30, 2017 | 29.17 | 29.61 | 28.72 | 29.01 | 142,184 | -0.18(-0.62%) |
Oct 27, 2017 | 28.73 | 29.31 | 28.53 | 29.19 | 297,993 | +0.46(+1.60%) |
Oct 26, 2017 | 28.76 | 29.08 | 28.31 | 28.73 | 444,620 | +0.23(+0.81%) |
Oct 25, 2017 | 28.75 | 29.13 | 28.48 | 28.50 | 158,386 | -0.24(-0.84%) |
Oct 24, 2017 | 29.10 | 29.56 | 28.58 | 28.74 | 242,703 | -0.15(-0.52%) |
Oct 23, 2017 | 27.78 | 29.42 | 27.45 | 28.89 | 344,640 | +1.55(+5.67%) |
Oct 20, 2017 | 29.00 | 30.61 | 27.00 | 27.34 | 698,472 | -0.42(-1.51%) |
Oct 19, 2017 | 26.31 | 28.19 | 26.11 | 27.76 | 215,087 | +1.16(+4.36%) |
Oct 18, 2017 | 26.60 | 27.34 | 26.58 | 26.60 | 90,803 | -0.03(-0.11%) |
Oct 17, 2017 | 26.37 | 27.54 | 26.11 | 26.63 | 106,136 | +0.10(+0.38%) |
Oct 16, 2017 | 27.39 | 27.49 | 24.79 | 26.53 | 194,163 | -1.60(-5.69%) |
Oct 13, 2017 | 29.11 | 29.11 | 28.07 | 28.13 | 61,121 | -0.78(-2.70%) |
Oct 12, 2017 | 28.32 | 29.04 | 28.27 | 28.91 | 63,659 | +0.63(+2.23%) |
Oct 11, 2017 | 28.50 | 29.07 | 28.12 | 28.28 | 133,907 | -0.21(-0.74%) |
Oct 10, 2017 | 28.47 | 28.66 | 28.06 | 28.49 | 48,528 | +0.31(+1.10%) |
Oct 09, 2017 | 28.00 | 28.27 | 27.77 | 28.18 | 51,481 | +0.09(+0.32%) |
Oct 06, 2017 | 28.25 | 28.30 | 27.82 | 28.09 | 66,093 | -0.15(-0.53%) |
Oct 05, 2017 | 28.11 | 28.64 | 27.78 | 28.24 | 86,739 | +0.19(+0.68%) |
Oct 04, 2017 | 27.99 | 28.08 | 26.29 | 28.05 | 98,804 | -0.13(-0.46%) |
Oct 03, 2017 | 28.31 | 28.87 | 27.83 | 28.18 | 135,611 | -0.06(-0.21%) |
Oct 02, 2017 | 29.20 | 29.49 | 27.42 | 28.24 | 147,816 | -0.74(-2.55%) |
Sep 29, 2017 | 27.03 | 29.58 | 26.77 | 28.98 | 532,963 | +2.10(+7.81%) |
Sep 28, 2017 | 27.15 | 27.34 | 26.70 | 26.88 | 41,159 | -0.38(-1.39%) |
Sep 27, 2017 | 26.67 | 27.43 | 26.67 | 27.26 | 118,370 | +0.77(+2.91%) |
Sep 26, 2017 | 26.43 | 26.63 | 24.88 | 26.49 | 61,152 | +0.20(+0.76%) |
Sep 25, 2017 | 26.15 | 26.50 | 26.08 | 26.29 | 80,645 | +0.13(+0.50%) |
Sep 22, 2017 | 25.75 | 26.24 | 25.50 | 26.16 | 52,891 | +0.44(+1.71%) |
Sep 21, 2017 | 25.50 | 25.89 | 25.38 | 25.72 | 49,817 | +0.21(+0.82%) |
Sep 20, 2017 | 24.90 | 25.67 | 24.90 | 25.51 | 46,110 | +0.33(+1.31%) |
Sep 19, 2017 | 25.36 | 25.41 | 25.02 | 25.18 | 46,800 | -0.18(-0.71%) |
Sep 18, 2017 | 24.77 | 25.72 | 24.77 | 25.36 | 97,211 | +0.60(+2.42%) |
Sep 15, 2017 | 24.84 | 24.98 | 24.57 | 24.76 | 125,212 | -0.09(-0.36%) |
Sep 14, 2017 | 25.20 | 25.46 | 24.58 | 24.85 | 292,525 | -0.47(-1.86%) |
Sep 13, 2017 | 25.72 | 25.74 | 25.18 | 25.32 | 152,576 | -0.39(-1.52%) |
Sep 12, 2017 | 25.48 | 25.90 | 25.18 | 25.71 | 108,006 | +0.36(+1.42%) |
Sep 11, 2017 | 26.00 | 26.00 | 25.19 | 25.35 | 114,921 | -0.48(-1.86%) |
Sep 08, 2017 | 25.75 | 26.49 | 25.55 | 25.83 | 70,967 | +0.09(+0.35%) |
Sep 07, 2017 | 25.19 | 25.89 | 24.92 | 25.74 | 100,106 | +0.56(+2.22%) |
Sep 06, 2017 | 24.97 | 25.50 | 24.61 | 25.18 | 139,918 | +0.22(+0.88%) |
Sep 05, 2017 | 24.63 | 25.21 | 24.46 | 24.96 | 150,975 | +0.22(+0.89%) |