Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.70 | 30.30 | 29.49 | 29.73 | 3,238,433 | +0.34(+1.15%) |
Nov 29, 2017 | 29.46 | 29.76 | 29.33 | 29.39 | 863,914 | -0.05(-0.18%) |
Nov 28, 2017 | 28.97 | 29.47 | 28.89 | 29.45 | 1,104,262 | +0.53(+1.82%) |
Nov 27, 2017 | 29.15 | 29.28 | 28.42 | 28.92 | 918,990 | -0.26(-0.89%) |
Nov 24, 2017 | 28.83 | 29.60 | 28.83 | 29.18 | 1,948,933 | +0.52(+1.81%) |
Nov 22, 2017 | 28.56 | 29.29 | 28.47 | 28.66 | 1,790,829 | +0.13(+0.47%) |
Nov 21, 2017 | 28.61 | 28.78 | 28.45 | 28.53 | 1,378,777 | -0.01(-0.03%) |
Nov 20, 2017 | 28.11 | 28.58 | 28.06 | 28.54 | 1,401,562 | +0.43(+1.52%) |
Nov 17, 2017 | 27.98 | 28.20 | 27.85 | 28.11 | 1,423,111 | +0.04(+0.16%) |
Nov 16, 2017 | 27.83 | 28.23 | 27.72 | 28.06 | 737,145 | +0.21(+0.77%) |
Nov 15, 2017 | 27.89 | 28.05 | 27.22 | 27.85 | 1,184,708 | -0.17(-0.61%) |
Nov 14, 2017 | 27.89 | 28.47 | 27.79 | 28.02 | 2,090,976 | +0.19(+0.67%) |
Nov 13, 2017 | 27.66 | 28.30 | 27.60 | 27.83 | 768,681 | +0.07(+0.26%) |
Nov 10, 2017 | 27.56 | 27.88 | 27.52 | 27.76 | 676,714 | +0.03(+0.10%) |
Nov 09, 2017 | 27.93 | 28.39 | 27.26 | 27.73 | 1,015,491 | -0.40(-1.43%) |
Nov 08, 2017 | 28.13 | 28.29 | 27.78 | 28.14 | 562,542 | -0.11(-0.38%) |
Nov 07, 2017 | 28.53 | 28.53 | 28.14 | 28.24 | 689,672 | -0.21(-0.75%) |
Nov 06, 2017 | 28.16 | 28.56 | 28.16 | 28.46 | 1,121,247 | +0.29(+1.05%) |
Nov 03, 2017 | 28.19 | 28.44 | 28.08 | 28.16 | 727,109 | -0.13(-0.47%) |
Nov 02, 2017 | 28.23 | 28.63 | 28.06 | 28.30 | 1,074,766 | -0.03(-0.09%) |
Nov 01, 2017 | 27.70 | 28.60 | 27.70 | 28.32 | 1,760,358 | +0.75(+2.72%) |
Oct 31, 2017 | 27.41 | 27.71 | 27.31 | 27.57 | 1,246,822 | +0.27(+0.98%) |
Oct 30, 2017 | 27.32 | 27.56 | 27.01 | 27.31 | 1,407,125 | -0.09(-0.33%) |
Oct 27, 2017 | 27.45 | 27.82 | 27.27 | 27.39 | 1,318,726 | -0.22(-0.81%) |
Oct 26, 2017 | 27.97 | 28.15 | 27.10 | 27.62 | 1,200,156 | -0.05(-0.19%) |
Oct 25, 2017 | 27.39 | 28.30 | 26.81 | 27.67 | 2,752,530 | +0.87(+3.23%) |
Oct 24, 2017 | 26.20 | 26.90 | 26.20 | 26.81 | 2,343,435 | +0.54(+2.04%) |
Oct 23, 2017 | 26.80 | 26.82 | 26.26 | 26.27 | 1,376,268 | -0.47(-1.77%) |
Oct 20, 2017 | 26.36 | 26.83 | 26.31 | 26.74 | 1,444,305 | +0.57(+2.18%) |
Oct 19, 2017 | 25.83 | 26.17 | 25.74 | 26.17 | 1,693,857 | +0.29(+1.14%) |
Oct 18, 2017 | 25.91 | 26.08 | 25.50 | 25.88 | 1,012,551 | +0.00(+0.00%) |
Oct 17, 2017 | 25.76 | 26.15 | 25.76 | 25.88 | 715,920 | +0.12(+0.49%) |
Oct 16, 2017 | 25.40 | 25.87 | 25.40 | 25.75 | 782,407 | +0.41(+1.62%) |
Oct 13, 2017 | 25.73 | 26.08 | 25.06 | 25.34 | 1,030,486 | -0.21(-0.84%) |
Oct 12, 2017 | 25.87 | 26.13 | 25.53 | 25.56 | 598,506 | -0.43(-1.65%) |
Oct 11, 2017 | 26.17 | 26.40 | 25.98 | 25.98 | 518,692 | -0.26(-0.99%) |
Oct 10, 2017 | 26.41 | 26.67 | 25.85 | 26.24 | 822,909 | +0.05(+0.20%) |
Oct 09, 2017 | 26.44 | 26.70 | 26.06 | 26.19 | 696,053 | -0.13(-0.51%) |
Oct 06, 2017 | 26.54 | 26.63 | 26.23 | 26.32 | 739,500 | -0.31(-1.17%) |
Oct 05, 2017 | 26.49 | 27.15 | 26.49 | 26.64 | 837,012 | +0.20(+0.74%) |
Oct 04, 2017 | 26.36 | 26.76 | 26.32 | 26.44 | 667,182 | +0.00(+0.00%) |
Oct 03, 2017 | 26.69 | 26.87 | 26.28 | 26.44 | 902,011 | -0.25(-0.94%) |
Oct 02, 2017 | 25.98 | 26.89 | 25.87 | 26.69 | 1,438,517 | +0.79(+3.07%) |
Sep 29, 2017 | 25.89 | 26.00 | 25.55 | 25.89 | 1,518,531 | -0.09(-0.34%) |
Sep 28, 2017 | 26.25 | 26.39 | 25.93 | 25.98 | 827,777 | -0.37(-1.39%) |
Sep 27, 2017 | 26.27 | 26.35 | 1,034,788 | -0.14(-0.54%) | ||
Sep 26, 2017 | 26.50 | 26.83 | 26.44 | 26.49 | 800,540 | -0.07(-0.27%) |
Sep 25, 2017 | 26.46 | 27.00 | 26.46 | 26.56 | 1,223,126 | +0.21(+0.81%) |
Sep 22, 2017 | 26.02 | 26.86 | 26.02 | 26.35 | 2,654,294 | +0.10(+0.37%) |
Sep 21, 2017 | 25.82 | 26.35 | 25.74 | 26.25 | 1,406,040 | +0.29(+1.10%) |
Sep 20, 2017 | 26.20 | 26.39 | 25.94 | 25.97 | 638,808 | -0.21(-0.78%) |
Sep 19, 2017 | 26.64 | 26.67 | 26.02 | 26.17 | 619,090 | -0.44(-1.64%) |
Sep 18, 2017 | 26.48 | 26.78 | 26.48 | 26.61 | 685,957 | +0.21(+0.78%) |
Sep 15, 2017 | 26.93 | 26.93 | 26.30 | 26.40 | 2,856,720 | -0.53(-1.96%) |
Sep 14, 2017 | 27.18 | 27.24 | 26.83 | 26.93 | 691,716 | -0.39(-1.44%) |
Sep 13, 2017 | 26.52 | 27.39 | 26.52 | 27.32 | 1,266,216 | +0.73(+2.75%) |
Sep 12, 2017 | 26.41 | 26.86 | 26.35 | 26.59 | 658,297 | +0.17(+0.64%) |
Sep 11, 2017 | 26.28 | 27.10 | 26.28 | 26.42 | 1,157,936 | +0.28(+1.06%) |
Sep 08, 2017 | 26.50 | 26.61 | 25.91 | 26.14 | 1,180,340 | -0.54(-2.04%) |
Sep 07, 2017 | 26.81 | 27.02 | 25.91 | 26.69 | 1,473,727 | -0.16(-0.60%) |
Sep 06, 2017 | 27.03 | 26.14 | 26.85 | 1,002,186 | +0.88(+3.40%) | |
Sep 05, 2017 | 26.89 | 27.05 | 25.93 | 25.97 | 768,519 | -0.90(-3.36%) |