Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.10 | 26.64 | 25.96 | 26.56 | 2,718,642 | +0.69(+2.69%) |
Nov 29, 2017 | 25.54 | 26.05 | 25.54 | 25.87 | 1,927,192 | +0.61(+2.41%) |
Nov 28, 2017 | 25.26 | 25.50 | 25.10 | 25.26 | 1,179,312 | +0.10(+0.42%) |
Nov 27, 2017 | 25.09 | 25.32 | 25.04 | 25.16 | 1,322,403 | -0.01(-0.04%) |
Nov 24, 2017 | 25.19 | 25.46 | 25.06 | 25.16 | 453,315 | +0.05(+0.19%) |
Nov 22, 2017 | 25.10 | 25.54 | 25.09 | 25.12 | 866,834 | -0.04(-0.15%) |
Nov 21, 2017 | 25.22 | 25.93 | 25.11 | 25.16 | 1,998,623 | -0.05(-0.19%) |
Nov 20, 2017 | 25.32 | 25.42 | 25.11 | 25.20 | 1,831,351 | -0.02(-0.08%) |
Nov 17, 2017 | 24.66 | 25.34 | 24.61 | 25.22 | 2,069,945 | +0.39(+1.57%) |
Nov 16, 2017 | 24.86 | 25.02 | 24.65 | 24.83 | 2,062,909 | +0.03(+0.11%) |
Nov 15, 2017 | 24.63 | 24.88 | 24.23 | 24.80 | 2,713,153 | +0.02(+0.08%) |
Nov 14, 2017 | 25.05 | 25.14 | 24.66 | 24.78 | 2,190,518 | -0.34(-1.36%) |
Nov 13, 2017 | 25.04 | 25.26 | 24.95 | 25.13 | 2,004,876 | +0.14(+0.57%) |
Nov 10, 2017 | 25.11 | 25.31 | 24.95 | 24.98 | 1,644,986 | -0.26(-1.01%) |
Nov 09, 2017 | 24.99 | 25.65 | 24.89 | 25.24 | 1,859,637 | +0.10(+0.41%) |
Nov 08, 2017 | 25.12 | 25.39 | 24.95 | 25.13 | 3,031,951 | -0.15(-0.60%) |
Nov 07, 2017 | 25.49 | 25.80 | 25.12 | 25.29 | 3,417,186 | -0.33(-1.30%) |
Nov 06, 2017 | 25.43 | 25.79 | 25.11 | 25.62 | 2,972,941 | +0.23(+0.90%) |
Nov 03, 2017 | 25.74 | 26.66 | 25.23 | 25.39 | 8,545,441 | -3.43(-11.91%) |
Nov 02, 2017 | 30.85 | 30.99 | 28.54 | 28.82 | 5,405,831 | -2.03(-6.58%) |
Nov 01, 2017 | 30.68 | 31.03 | 30.55 | 30.85 | 1,162,748 | +0.19(+0.62%) |
Oct 31, 2017 | 30.35 | 30.89 | 30.22 | 30.66 | 1,557,850 | +0.37(+1.22%) |
Oct 30, 2017 | 30.44 | 30.52 | 30.11 | 30.29 | 1,661,637 | -0.26(-0.84%) |
Oct 27, 2017 | 30.67 | 30.70 | 30.38 | 30.55 | 1,630,439 | -0.15(-0.49%) |
Oct 26, 2017 | 31.04 | 31.04 | 30.26 | 30.70 | 2,356,929 | -0.25(-0.80%) |
Oct 25, 2017 | 30.66 | 30.98 | 30.39 | 30.95 | 1,059,034 | +0.24(+0.77%) |
Oct 24, 2017 | 31.38 | 31.40 | 30.65 | 30.71 | 1,530,574 | -0.40(-1.28%) |
Oct 23, 2017 | 31.33 | 31.49 | 31.05 | 31.11 | 1,533,292 | -0.07(-0.21%) |
Oct 20, 2017 | 31.59 | 31.74 | 30.96 | 31.18 | 1,627,040 | -0.40(-1.26%) |
Oct 19, 2017 | 31.39 | 31.59 | 31.12 | 31.58 | 748,878 | +0.03(+0.09%) |
Oct 18, 2017 | 31.15 | 31.57 | 31.15 | 31.55 | 944,059 | +0.41(+1.31%) |
Oct 17, 2017 | 30.35 | 31.28 | 30.33 | 31.14 | 1,414,534 | +0.83(+2.72%) |
Oct 16, 2017 | 30.48 | 30.71 | 29.87 | 30.31 | 1,876,992 | -0.18(-0.59%) |
Oct 13, 2017 | 30.50 | 31.06 | 30.07 | 30.49 | 1,982,950 | -0.43(-1.38%) |
Oct 12, 2017 | 31.16 | 31.41 | 30.80 | 30.92 | 1,652,174 | -0.22(-0.70%) |
Oct 11, 2017 | 31.44 | 31.71 | 31.08 | 31.14 | 1,516,699 | -0.30(-0.97%) |
Oct 10, 2017 | 30.73 | 31.79 | 30.73 | 31.44 | 1,035,323 | -0.21(-0.66%) |
Oct 09, 2017 | 31.47 | 31.65 | 31.18 | 31.65 | 824,150 | +0.18(+0.57%) |
Oct 06, 2017 | 32.30 | 32.30 | 31.40 | 31.47 | 1,309,066 | -0.83(-2.58%) |
Oct 05, 2017 | 32.28 | 32.72 | 32.10 | 32.31 | 969,206 | +0.09(+0.26%) |
Oct 04, 2017 | 31.88 | 32.35 | 31.78 | 32.22 | 1,341,340 | +0.32(+1.01%) |
Oct 03, 2017 | 31.79 | 31.97 | 31.42 | 31.90 | 1,213,494 | +0.23(+0.72%) |
Oct 02, 2017 | 31.28 | 31.92 | 31.25 | 31.67 | 1,671,824 | +0.42(+1.34%) |
Sep 29, 2017 | 31.98 | 32.17 | 31.20 | 31.25 | 1,317,859 | -0.64(-2.02%) |
Sep 28, 2017 | 31.21 | 31.98 | 31.21 | 31.90 | 1,531,599 | +0.48(+1.54%) |
Sep 27, 2017 | 33.03 | 33.14 | 30.51 | 31.41 | 3,557,413 | -1.49(-4.53%) |
Sep 26, 2017 | 32.82 | 33.20 | 32.77 | 32.90 | 987,294 | +0.22(+0.67%) |
Sep 25, 2017 | 32.55 | 32.79 | 32.31 | 32.68 | 842,855 | +0.12(+0.38%) |
Sep 22, 2017 | 32.62 | 32.88 | 32.49 | 32.56 | 858,846 | +0.02(+0.06%) |
Sep 21, 2017 | 32.66 | 32.70 | 32.49 | 32.54 | 440,267 | -0.09(-0.26%) |
Sep 20, 2017 | 32.34 | 32.64 | 32.34 | 32.63 | 720,687 | +0.32(+1.00%) |
Sep 19, 2017 | 32.25 | 32.77 | 32.15 | 32.31 | 1,078,699 | +0.15(+0.47%) |
Sep 18, 2017 | 32.10 | 32.25 | 31.83 | 32.15 | 1,328,989 | +0.07(+0.21%) |
Sep 15, 2017 | 31.94 | 32.22 | 31.91 | 32.09 | 1,433,570 | -0.03(-0.09%) |
Sep 14, 2017 | 32.38 | 32.48 | 32.11 | 32.12 | 1,065,513 | -0.34(-1.05%) |
Sep 13, 2017 | 32.63 | 32.79 | 32.38 | 32.46 | 877,923 | -0.24(-0.73%) |
Sep 12, 2017 | 32.88 | 32.22 | 32.69 | 1,022,933 | +0.43(+1.32%) | |
Sep 11, 2017 | 31.91 | 32.33 | 31.83 | 32.27 | 1,261,946 | +0.51(+1.61%) |
Sep 08, 2017 | 31.39 | 31.88 | 31.09 | 31.76 | 1,050,552 | +0.32(+1.03%) |
Sep 07, 2017 | 31.35 | 31.54 | 31.19 | 31.43 | 1,237,267 | +0.16(+0.52%) |
Sep 06, 2017 | 31.76 | 31.82 | 30.73 | 31.27 | 1,989,010 | -0.49(-1.55%) |
Sep 05, 2017 | 32.65 | 32.80 | 31.72 | 31.76 | 998,535 | -0.90(-2.76%) |