Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.72 | 33.59 | 29.53 | 30.68 | 1,052,076 | +1.08(+3.65%) |
Nov 29, 2017 | 29.54 | 30.12 | 29.54 | 29.60 | 975,200 | +0.26(+0.89%) |
Nov 28, 2017 | 29.37 | 29.92 | 29.25 | 29.34 | 732,548 | -0.01(-0.03%) |
Nov 27, 2017 | 29.09 | 29.67 | 28.84 | 29.35 | 457,322 | +0.31(+1.07%) |
Nov 24, 2017 | 28.87 | 29.05 | 28.60 | 29.04 | 137,721 | +0.25(+0.87%) |
Nov 22, 2017 | 29.19 | 29.54 | 28.75 | 28.79 | 381,950 | -0.33(-1.13%) |
Nov 21, 2017 | 29.02 | 29.14 | 28.82 | 29.12 | 704,099 | +0.21(+0.73%) |
Nov 20, 2017 | 28.56 | 29.12 | 28.47 | 28.91 | 639,917 | +0.44(+1.55%) |
Nov 17, 2017 | 28.19 | 28.86 | 28.19 | 28.47 | 630,357 | +0.18(+0.64%) |
Nov 16, 2017 | 28.17 | 28.64 | 27.99 | 28.29 | 887,873 | +0.31(+1.11%) |
Nov 15, 2017 | 28.15 | 28.49 | 27.88 | 27.98 | 500,986 | -0.48(-1.69%) |
Nov 14, 2017 | 27.72 | 28.47 | 27.50 | 28.46 | 652,211 | +0.68(+2.45%) |
Nov 13, 2017 | 26.98 | 27.94 | 26.98 | 27.78 | 750,449 | +0.58(+2.13%) |
Nov 10, 2017 | 27.01 | 27.32 | 26.93 | 27.20 | 405,003 | +0.27(+1.00%) |
Nov 09, 2017 | 26.65 | 27.33 | 26.30 | 26.93 | 498,624 | +0.07(+0.26%) |
Nov 08, 2017 | 26.73 | 27.20 | 26.32 | 26.86 | 1,053,619 | +0.59(+2.25%) |
Nov 07, 2017 | 26.89 | 27.37 | 24.51 | 26.27 | 1,572,881 | -0.36(-1.35%) |
Nov 06, 2017 | 26.35 | 27.13 | 26.14 | 26.63 | 869,768 | +0.38(+1.45%) |
Nov 03, 2017 | 26.09 | 26.70 | 25.96 | 26.25 | 532,316 | +0.10(+0.38%) |
Nov 02, 2017 | 25.90 | 26.74 | 25.76 | 26.15 | 683,444 | +0.26(+1.00%) |
Nov 01, 2017 | 26.14 | 26.43 | 25.53 | 25.89 | 438,018 | +0.02(+0.08%) |
Oct 31, 2017 | 25.73 | 26.03 | 25.55 | 25.87 | 450,951 | +0.25(+0.98%) |
Oct 30, 2017 | 25.35 | 25.88 | 24.92 | 25.62 | 525,410 | +0.12(+0.47%) |
Oct 27, 2017 | 24.39 | 25.68 | 24.36 | 25.50 | 489,346 | +1.17(+4.81%) |
Oct 26, 2017 | 24.94 | 25.22 | 24.32 | 24.33 | 688,645 | -0.50(-2.01%) |
Oct 25, 2017 | 25.03 | 25.34 | 24.60 | 24.83 | 357,477 | -0.17(-0.68%) |
Oct 24, 2017 | 25.13 | 25.24 | 24.88 | 25.00 | 397,217 | -0.03(-0.12%) |
Oct 23, 2017 | 25.01 | 25.13 | 24.91 | 25.03 | 357,113 | +0.04(+0.16%) |
Oct 20, 2017 | 25.21 | 25.26 | 24.91 | 24.99 | 233,406 | +0.01(+0.04%) |
Oct 19, 2017 | 24.67 | 25.17 | 24.01 | 24.98 | 489,361 | +0.02(+0.08%) |
Oct 18, 2017 | 24.41 | 25.12 | 24.19 | 24.96 | 791,414 | +0.66(+2.72%) |
Oct 17, 2017 | 24.39 | 24.74 | 24.23 | 24.30 | 275,078 | -0.08(-0.33%) |
Oct 16, 2017 | 24.63 | 24.83 | 24.18 | 24.38 | 281,203 | -0.14(-0.57%) |
Oct 13, 2017 | 24.48 | 24.87 | 24.23 | 24.52 | 406,548 | +0.15(+0.62%) |
Oct 12, 2017 | 24.20 | 24.42 | 23.02 | 24.37 | 371,587 | +0.18(+0.74%) |
Oct 11, 2017 | 23.96 | 24.49 | 23.77 | 24.19 | 648,822 | +0.28(+1.17%) |
Oct 10, 2017 | 24.11 | 24.16 | 23.60 | 23.91 | 704,269 | -0.03(-0.13%) |
Oct 09, 2017 | 24.45 | 24.53 | 23.86 | 23.94 | 528,533 | -0.51(-2.09%) |
Oct 06, 2017 | 23.87 | 24.52 | 23.51 | 24.45 | 1,390,220 | +0.75(+3.16%) |
Oct 05, 2017 | 22.00 | 24.94 | 21.82 | 23.70 | 2,595,416 | +1.84(+8.42%) |
Oct 04, 2017 | 21.81 | 21.96 | 21.57 | 21.86 | 374,985 | +0.09(+0.41%) |
Oct 03, 2017 | 21.71 | 22.05 | 21.60 | 21.77 | 652,143 | +0.16(+0.74%) |
Oct 02, 2017 | 21.25 | 21.62 | 21.22 | 21.61 | 338,727 | +0.30(+1.41%) |
Sep 29, 2017 | 21.33 | 21.33 | 20.97 | 21.31 | 468,527 | -0.01(-0.05%) |
Sep 28, 2017 | 21.34 | 21.36 | 21.18 | 21.32 | 314,924 | -0.03(-0.14%) |
Sep 27, 2017 | 20.99 | 21.46 | 20.91 | 21.35 | 568,204 | +0.39(+1.86%) |
Sep 26, 2017 | 20.63 | 21.16 | 20.20 | 20.96 | 436,957 | +0.34(+1.65%) |
Sep 25, 2017 | 20.58 | 20.66 | 19.60 | 20.62 | 385,981 | -0.02(-0.10%) |
Sep 22, 2017 | 20.87 | 20.90 | 20.57 | 20.64 | 424,484 | -0.20(-0.96%) |
Sep 21, 2017 | 20.23 | 20.92 | 20.22 | 20.84 | 1,402,156 | +0.61(+3.02%) |
Sep 20, 2017 | 20.35 | 20.36 | 20.06 | 20.23 | 527,013 | -0.03(-0.15%) |
Sep 19, 2017 | 20.32 | 20.41 | 20.13 | 20.26 | 750,226 | +0.16(+0.80%) |
Sep 18, 2017 | 19.44 | 20.21 | 19.40 | 20.10 | 1,451,255 | +0.67(+3.45%) |
Sep 15, 2017 | 19.18 | 19.18 | 19.09 | 19.43 | 1,252,655 | +0.28(+1.46%) |
Sep 14, 2017 | 18.81 | 19.17 | 18.80 | 19.15 | 630,966 | +0.31(+1.65%) |
Sep 13, 2017 | 19.01 | 19.17 | 18.82 | 18.84 | 384,129 | -0.19(-1.00%) |
Sep 12, 2017 | 19.08 | 19.08 | 18.88 | 19.03 | 538,420 | -0.10(-0.52%) |
Sep 11, 2017 | 18.97 | 19.17 | 18.61 | 19.13 | 518,696 | +0.25(+1.32%) |
Sep 08, 2017 | 19.20 | 19.33 | 18.87 | 18.88 | 420,094 | -0.32(-1.67%) |
Sep 07, 2017 | 19.15 | 19.37 | 19.06 | 19.20 | 622,735 | +0.11(+0.58%) |
Sep 06, 2017 | 19.31 | 19.61 | 19.03 | 19.09 | 533,421 | -0.20(-1.04%) |
Sep 05, 2017 | 19.35 | 19.76 | 18.30 | 19.29 | 725,547 | -0.07(-0.36%) |