Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.18 | 29.40 | 29.17 | 29.25 | 74,134 | +0.20(+0.69%) |
Nov 29, 2017 | 28.59 | 29.08 | 28.50 | 29.05 | 97,925 | +0.41(+1.44%) |
Nov 28, 2017 | 28.40 | 28.64 | 28.19 | 28.64 | 108,337 | +0.35(+1.23%) |
Nov 27, 2017 | 28.33 | 28.36 | 28.22 | 28.29 | 69,071 | -0.03(-0.11%) |
Nov 24, 2017 | 28.43 | 28.45 | 28.31 | 28.32 | 44,222 | -0.02(-0.09%) |
Nov 22, 2017 | 28.22 | 28.37 | 28.18 | 28.34 | 67,815 | +0.19(+0.69%) |
Nov 21, 2017 | 28.26 | 28.26 | 28.11 | 28.15 | 91,326 | -0.04(-0.15%) |
Nov 20, 2017 | 28.18 | 28.23 | 28.08 | 28.19 | 56,281 | +0.03(+0.12%) |
Nov 17, 2017 | 28.01 | 28.17 | 28.01 | 28.16 | 142,848 | +0.26(+0.92%) |
Nov 16, 2017 | 27.72 | 27.96 | 27.67 | 27.90 | 73,118 | +0.19(+0.70%) |
Nov 15, 2017 | 27.72 | 27.81 | 27.52 | 27.71 | 207,437 | -0.13(-0.46%) |
Nov 14, 2017 | 27.80 | 27.93 | 27.80 | 27.84 | 108,997 | -0.07(-0.25%) |
Nov 13, 2017 | 27.92 | 27.98 | 27.79 | 27.91 | 77,427 | -0.02(-0.07%) |
Nov 10, 2017 | 27.79 | 27.94 | 27.79 | 27.93 | 72,705 | +0.11(+0.41%) |
Nov 09, 2017 | 27.55 | 27.93 | 27.54 | 27.81 | 53,137 | +0.09(+0.31%) |
Nov 08, 2017 | 27.66 | 27.75 | 27.60 | 27.73 | 62,954 | +0.10(+0.37%) |
Nov 07, 2017 | 27.73 | 27.74 | 27.58 | 27.63 | 42,727 | -0.11(-0.38%) |
Nov 06, 2017 | 27.72 | 27.75 | 27.61 | 27.73 | 58,392 | +0.10(+0.35%) |
Nov 03, 2017 | 27.73 | 27.77 | 27.59 | 27.63 | 97,639 | -0.11(-0.41%) |
Nov 02, 2017 | 27.62 | 27.83 | 27.61 | 27.75 | 59,260 | +0.24(+0.88%) |
Nov 01, 2017 | 27.73 | 27.74 | 27.43 | 27.51 | 57,228 | -0.10(-0.36%) |
Oct 31, 2017 | 27.65 | 27.65 | 27.49 | 27.61 | 59,186 | -0.06(-0.22%) |
Oct 30, 2017 | 27.63 | 27.76 | 27.49 | 27.67 | 121,993 | -0.09(-0.31%) |
Oct 27, 2017 | 27.84 | 27.84 | 27.66 | 27.75 | 71,651 | -0.27(-0.96%) |
Oct 26, 2017 | 28.05 | 28.06 | 27.93 | 28.02 | 81,218 | +0.11(+0.40%) |
Oct 25, 2017 | 28.13 | 28.13 | 27.75 | 27.91 | 174,644 | -0.28(-1.00%) |
Oct 24, 2017 | 28.29 | 28.29 | 28.14 | 28.19 | 160,348 | -0.05(-0.17%) |
Oct 23, 2017 | 28.31 | 28.44 | 28.20 | 28.24 | 206,305 | +0.04(+0.15%) |
Oct 20, 2017 | 28.09 | 28.20 | 28.01 | 28.20 | 60,359 | +0.22(+0.78%) |
Oct 19, 2017 | 27.90 | 27.99 | 27.85 | 27.98 | 69,750 | +0.08(+0.29%) |
Oct 18, 2017 | 27.85 | 27.95 | 27.84 | 27.90 | 73,697 | +0.12(+0.43%) |
Oct 17, 2017 | 27.76 | 27.81 | 27.69 | 27.78 | 82,720 | +0.03(+0.12%) |
Oct 16, 2017 | 27.84 | 27.84 | 27.67 | 27.75 | 46,797 | -0.07(-0.26%) |
Oct 13, 2017 | 27.86 | 27.96 | 27.79 | 27.82 | 68,935 | +0.01(+0.03%) |
Oct 12, 2017 | 27.82 | 27.87 | 27.71 | 27.81 | 63,183 | -0.10(-0.35%) |
Oct 11, 2017 | 27.96 | 27.99 | 27.90 | 27.91 | 60,957 | -0.07(-0.25%) |
Oct 10, 2017 | 27.82 | 27.99 | 27.82 | 27.98 | 67,120 | +0.27(+0.97%) |
Oct 09, 2017 | 27.82 | 27.82 | 27.69 | 27.71 | 99,968 | -0.02(-0.07%) |
Oct 06, 2017 | 27.87 | 27.87 | 27.64 | 27.73 | 99,786 | -0.22(-0.78%) |
Oct 05, 2017 | 27.86 | 28.03 | 27.81 | 27.95 | 89,374 | +0.09(+0.32%) |
Oct 04, 2017 | 27.84 | 27.91 | 27.83 | 27.86 | 48,355 | -0.04(-0.15%) |
Oct 03, 2017 | 27.84 | 27.91 | 27.73 | 27.90 | 89,720 | -0.20(-0.71%) |
Oct 02, 2017 | 28.18 | 28.18 | 27.99 | 28.10 | 48,996 | -0.04(-0.16%) |
Sep 29, 2017 | 28.29 | 28.29 | 28.14 | 28.15 | 54,339 | -0.15(-0.53%) |
Sep 28, 2017 | 28.20 | 28.30 | 28.13 | 28.30 | 68,627 | +0.11(+0.37%) |
Sep 27, 2017 | 27.98 | 28.19 | 69,543 | -0.01(-0.03%) | ||
Sep 26, 2017 | 28.25 | 28.26 | 28.18 | 28.20 | 128,477 | -0.01(-0.03%) |
Sep 25, 2017 | 27.91 | 28.25 | 27.91 | 28.21 | 86,760 | +0.28(+1.01%) |
Sep 22, 2017 | 27.75 | 27.93 | 27.75 | 27.93 | 45,952 | +0.19(+0.69%) |
Sep 21, 2017 | 27.88 | 27.88 | 27.71 | 27.73 | 46,927 | -0.13(-0.48%) |
Sep 20, 2017 | 27.94 | 27.94 | 27.78 | 27.87 | 69,533 | -0.02(-0.09%) |
Sep 19, 2017 | 27.97 | 28.02 | 27.88 | 27.89 | 56,531 | -0.04(-0.14%) |
Sep 18, 2017 | 28.07 | 28.17 | 27.89 | 27.93 | 48,963 | -0.14(-0.49%) |
Sep 15, 2017 | 27.80 | 28.07 | 27.80 | 28.07 | 69,461 | +0.27(+0.98%) |
Sep 14, 2017 | 27.84 | 27.86 | 27.70 | 27.80 | 49,449 | -0.07(-0.25%) |
Sep 13, 2017 | 27.72 | 27.87 | 27.72 | 27.87 | 54,802 | +0.21(+0.77%) |
Sep 12, 2017 | 27.47 | 27.81 | 27.47 | 27.65 | 69,746 | +0.20(+0.72%) |
Sep 11, 2017 | 27.41 | 27.53 | 27.38 | 27.46 | 47,848 | +0.17(+0.62%) |
Sep 08, 2017 | 27.27 | 27.34 | 27.16 | 27.29 | 50,883 | +0.01(+0.03%) |
Sep 07, 2017 | 27.40 | 27.49 | 27.23 | 27.28 | 65,122 | -0.10(-0.38%) |
Sep 06, 2017 | 27.20 | 27.43 | 27.20 | 27.38 | 56,011 | +0.33(+1.20%) |
Sep 05, 2017 | 27.17 | 27.19 | 26.93 | 27.06 | 85,773 | -0.18(-0.66%) |