Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.65 | 29.00 | 28.61 | 28.83 | 567,086 | +0.03(+0.10%) |
Nov 29, 2017 | 28.95 | 29.01 | 28.68 | 28.80 | 588,445 | -0.45(-1.55%) |
Nov 28, 2017 | 29.14 | 29.32 | 28.95 | 29.26 | 592,091 | +0.16(+0.54%) |
Nov 27, 2017 | 29.69 | 29.69 | 29.07 | 29.10 | 104,896 | -0.32(-1.07%) |
Nov 24, 2017 | 29.47 | 29.76 | 29.33 | 29.42 | 41,863 | -0.04(-0.13%) |
Nov 22, 2017 | 29.29 | 29.60 | 29.26 | 29.45 | 82,924 | +0.57(+1.96%) |
Nov 21, 2017 | 28.64 | 28.93 | 28.64 | 28.89 | 81,546 | +0.44(+1.53%) |
Nov 20, 2017 | 28.66 | 28.71 | 28.35 | 28.45 | 126,651 | -0.38(-1.32%) |
Nov 17, 2017 | 28.49 | 28.92 | 28.43 | 28.83 | 147,166 | +0.45(+1.57%) |
Nov 16, 2017 | 28.25 | 28.40 | 28.19 | 28.39 | 101,885 | +0.03(+0.10%) |
Nov 15, 2017 | 28.35 | 28.43 | 28.10 | 28.36 | 43,047 | +0.08(+0.30%) |
Nov 14, 2017 | 28.31 | 28.50 | 28.17 | 28.28 | 78,214 | -0.13(-0.46%) |
Nov 13, 2017 | 28.56 | 28.58 | 28.35 | 28.41 | 161,105 | -0.18(-0.62%) |
Nov 10, 2017 | 29.13 | 29.14 | 28.55 | 28.58 | 137,414 | -0.58(-1.97%) |
Nov 09, 2017 | 29.49 | 29.49 | 29.06 | 29.16 | 73,672 | -0.32(-1.10%) |
Nov 08, 2017 | 29.60 | 29.75 | 29.40 | 29.48 | 136,652 | +0.16(+0.54%) |
Nov 07, 2017 | 29.58 | 29.58 | 29.23 | 29.32 | 142,809 | -0.32(-1.10%) |
Nov 06, 2017 | 29.15 | 29.70 | 29.15 | 29.65 | 66,140 | +0.58(+1.98%) |
Nov 03, 2017 | 29.64 | 29.66 | 28.99 | 29.07 | 198,522 | -0.50(-1.69%) |
Nov 02, 2017 | 29.78 | 29.99 | 29.49 | 29.58 | 53,458 | -0.20(-0.69%) |
Nov 01, 2017 | 30.08 | 30.11 | 29.71 | 29.78 | 61,798 | +0.05(+0.16%) |
Oct 31, 2017 | 29.87 | 29.87 | 29.44 | 29.73 | 55,471 | -0.26(-0.87%) |
Oct 30, 2017 | 30.03 | 29.75 | 29.99 | 100,011 | +0.29(+0.97%) | |
Oct 27, 2017 | 29.45 | 29.79 | 29.26 | 29.71 | 134,645 | +0.12(+0.41%) |
Oct 26, 2017 | 30.28 | 30.28 | 29.57 | 29.58 | 161,836 | -0.79(-2.60%) |
Oct 25, 2017 | 30.80 | 30.80 | 30.32 | 30.37 | 141,100 | -0.42(-1.36%) |
Oct 24, 2017 | 30.86 | 30.93 | 30.72 | 30.79 | 83,263 | -0.32(-1.04%) |
Oct 23, 2017 | 30.73 | 31.18 | 30.73 | 31.12 | 73,891 | +0.22(+0.72%) |
Oct 20, 2017 | 31.09 | 31.09 | 30.76 | 30.89 | 100,517 | -0.43(-1.36%) |
Oct 19, 2017 | 31.12 | 31.33 | 31.07 | 31.32 | 78,645 | +0.34(+1.11%) |
Oct 18, 2017 | 31.16 | 31.18 | 30.75 | 30.98 | 76,811 | -0.21(-0.68%) |
Oct 17, 2017 | 31.09 | 31.24 | 30.83 | 31.19 | 88,319 | +0.00(+0.00%) |
Oct 16, 2017 | 31.84 | 31.93 | 31.09 | 31.19 | 82,289 | -0.66(-2.07%) |
Oct 13, 2017 | 32.13 | 32.20 | 31.70 | 31.85 | 39,630 | -0.06(-0.17%) |
Oct 12, 2017 | 31.79 | 32.21 | 31.66 | 31.90 | 56,493 | -0.04(-0.12%) |
Oct 11, 2017 | 31.73 | 31.96 | 31.34 | 31.94 | 108,476 | +0.32(+1.00%) |
Oct 10, 2017 | 31.95 | 32.14 | 31.60 | 31.63 | 200,366 | -0.22(-0.70%) |
Oct 09, 2017 | 31.77 | 31.96 | 31.69 | 31.85 | 92,222 | +0.32(+1.00%) |
Oct 06, 2017 | 31.19 | 31.57 | 30.81 | 31.53 | 72,227 | +0.28(+0.89%) |
Oct 05, 2017 | 31.50 | 31.69 | 31.23 | 31.25 | 82,078 | -0.26(-0.82%) |
Oct 04, 2017 | 31.20 | 31.64 | 31.18 | 31.51 | 378,431 | +0.36(+1.16%) |
Oct 03, 2017 | 30.76 | 31.22 | 30.76 | 31.15 | 155,827 | +0.40(+1.30%) |
Oct 02, 2017 | 30.47 | 30.85 | 30.47 | 30.75 | 64,788 | +0.14(+0.45%) |
Sep 29, 2017 | 30.74 | 30.84 | 30.55 | 30.61 | 37,287 | -0.06(-0.18%) |
Sep 28, 2017 | 30.61 | 30.79 | 30.46 | 30.67 | 38,307 | +0.07(+0.24%) |
Sep 27, 2017 | 30.64 | 30.67 | 30.37 | 30.60 | 80,008 | -0.34(-1.11%) |
Sep 26, 2017 | 31.18 | 31.38 | 30.89 | 30.94 | 142,396 | -0.51(-1.62%) |
Sep 25, 2017 | 30.87 | 31.51 | 30.87 | 31.45 | 213,281 | +0.37(+1.19%) |
Sep 22, 2017 | 30.78 | 31.08 | 30.78 | 31.08 | 62,820 | +0.53(+1.73%) |
Sep 21, 2017 | 30.42 | 30.93 | 30.19 | 30.55 | 199,075 | -0.21(-0.69%) |
Sep 20, 2017 | 31.18 | 31.68 | 30.53 | 30.76 | 194,211 | -0.39(-1.25%) |
Sep 19, 2017 | 30.88 | 31.25 | 30.88 | 31.15 | 86,724 | +0.29(+0.93%) |
Sep 18, 2017 | 31.32 | 31.32 | 30.86 | 30.87 | 185,015 | -0.71(-2.23%) |
Sep 15, 2017 | 31.82 | 31.97 | 31.55 | 31.57 | 154,101 | -0.32(-0.99%) |
Sep 14, 2017 | 31.68 | 31.97 | 31.64 | 31.89 | 106,262 | +0.02(+0.06%) |
Sep 13, 2017 | 32.57 | 32.57 | 31.84 | 31.87 | 318,439 | -0.90(-2.75%) |
Sep 12, 2017 | 32.36 | 32.86 | 32.17 | 32.77 | 139,525 | +0.41(+1.26%) |
Sep 11, 2017 | 32.71 | 33.02 | 32.31 | 32.36 | 152,846 | -0.66(-2.00%) |
Sep 08, 2017 | 33.73 | 33.73 | 32.91 | 33.02 | 125,318 | -0.70(-2.06%) |
Sep 07, 2017 | 33.32 | 33.74 | 33.25 | 33.71 | 171,456 | +0.90(+2.74%) |
Sep 06, 2017 | 33.27 | 33.41 | 32.72 | 32.81 | 213,083 | -0.47(-1.42%) |
Sep 05, 2017 | 33.04 | 33.31 | 32.94 | 33.29 | 233,081 | +0.68(+2.08%) |