Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.61 | 31.38 | 30.45 | 30.99 | 427,218 | +0.55(+1.81%) |
Nov 29, 2017 | 29.74 | 30.95 | 29.68 | 30.44 | 480,543 | +0.83(+2.80%) |
Nov 28, 2017 | 28.82 | 29.70 | 28.17 | 29.61 | 619,042 | +0.95(+3.31%) |
Nov 27, 2017 | 29.29 | 29.79 | 28.65 | 28.66 | 442,896 | -0.62(-2.12%) |
Nov 24, 2017 | 27.52 | 29.54 | 27.52 | 29.28 | 397,505 | +1.88(+6.86%) |
Nov 22, 2017 | 27.23 | 27.55 | 27.10 | 27.40 | 199,214 | +0.17(+0.62%) |
Nov 21, 2017 | 26.77 | 27.44 | 26.69 | 27.23 | 264,693 | +0.54(+2.02%) |
Nov 20, 2017 | 26.46 | 26.82 | 26.25 | 26.69 | 154,885 | +0.16(+0.60%) |
Nov 17, 2017 | 26.34 | 26.79 | 26.17 | 26.53 | 291,162 | -0.02(-0.08%) |
Nov 16, 2017 | 26.37 | 26.85 | 26.02 | 26.55 | 291,125 | +0.27(+1.03%) |
Nov 15, 2017 | 25.14 | 26.62 | 24.87 | 26.28 | 404,787 | +0.79(+3.10%) |
Nov 14, 2017 | 26.31 | 26.46 | 24.84 | 25.49 | 479,595 | -0.89(-3.37%) |
Nov 13, 2017 | 26.56 | 26.80 | 26.31 | 26.38 | 303,573 | -0.37(-1.38%) |
Nov 10, 2017 | 26.25 | 26.98 | 26.09 | 26.75 | 443,376 | +0.46(+1.75%) |
Nov 09, 2017 | 25.97 | 26.48 | 25.52 | 26.29 | 473,996 | +0.32(+1.23%) |
Nov 08, 2017 | 27.70 | 28.00 | 24.33 | 25.97 | 1,454,825 | -1.93(-6.92%) |
Nov 07, 2017 | 28.12 | 28.59 | 27.70 | 27.90 | 607,708 | -0.29(-1.03%) |
Nov 06, 2017 | 28.75 | 28.97 | 28.13 | 28.19 | 406,187 | -0.37(-1.30%) |
Nov 03, 2017 | 27.83 | 28.77 | 27.83 | 28.56 | 589,530 | +0.71(+2.55%) |
Nov 02, 2017 | 27.29 | 28.20 | 27.06 | 27.85 | 339,962 | +0.47(+1.72%) |
Nov 01, 2017 | 28.23 | 28.45 | 27.10 | 27.38 | 424,749 | -0.65(-2.32%) |
Oct 31, 2017 | 28.07 | 28.64 | 27.80 | 28.03 | 390,553 | +0.05(+0.18%) |
Oct 30, 2017 | 27.75 | 28.70 | 27.55 | 27.98 | 511,110 | +0.15(+0.54%) |
Oct 27, 2017 | 27.00 | 27.96 | 26.91 | 27.83 | 380,417 | +0.93(+3.46%) |
Oct 26, 2017 | 26.94 | 27.37 | 26.68 | 26.90 | 321,953 | -0.06(-0.22%) |
Oct 25, 2017 | 27.32 | 27.48 | 26.73 | 26.96 | 317,352 | -0.30(-1.10%) |
Oct 24, 2017 | 27.14 | 27.89 | 27.00 | 27.26 | 463,793 | +0.09(+0.33%) |
Oct 23, 2017 | 27.30 | 27.49 | 26.84 | 27.17 | 346,446 | -0.11(-0.40%) |
Oct 20, 2017 | 27.51 | 27.51 | 26.79 | 27.28 | 442,490 | -0.03(-0.11%) |
Oct 19, 2017 | 28.01 | 28.01 | 26.40 | 27.31 | 740,230 | -0.25(-0.91%) |
Oct 18, 2017 | 27.11 | 28.28 | 27.06 | 27.56 | 769,532 | +0.71(+2.64%) |
Oct 17, 2017 | 25.43 | 26.93 | 25.35 | 26.85 | 563,998 | +1.29(+5.05%) |
Oct 16, 2017 | 25.34 | 26.15 | 25.20 | 25.56 | 323,585 | +0.21(+0.83%) |
Oct 13, 2017 | 26.20 | 26.21 | 25.24 | 25.35 | 369,942 | -0.82(-3.13%) |
Oct 12, 2017 | 26.43 | 26.59 | 26.01 | 26.17 | 354,051 | -0.27(-1.02%) |
Oct 11, 2017 | 26.14 | 26.60 | 26.05 | 26.44 | 526,108 | +0.32(+1.23%) |
Oct 10, 2017 | 26.38 | 26.48 | 25.63 | 26.12 | 519,244 | -0.24(-0.91%) |
Oct 09, 2017 | 26.10 | 26.73 | 26.07 | 26.36 | 335,199 | +0.37(+1.42%) |
Oct 06, 2017 | 25.74 | 26.00 | 25.50 | 25.99 | 250,073 | +0.15(+0.58%) |
Oct 05, 2017 | 25.88 | 26.07 | 25.54 | 25.84 | 305,617 | +0.01(+0.04%) |
Oct 04, 2017 | 25.72 | 26.16 | 25.50 | 25.83 | 236,460 | -0.06(-0.23%) |
Oct 03, 2017 | 25.90 | 25.91 | 25.51 | 25.89 | 240,422 | -0.01(-0.04%) |
Oct 02, 2017 | 25.46 | 25.90 | 25.41 | 25.90 | 333,759 | +0.40(+1.57%) |
Sep 29, 2017 | 25.60 | 25.75 | 25.35 | 25.50 | 261,896 | -0.05(-0.20%) |
Sep 28, 2017 | 25.07 | 25.59 | 24.75 | 25.55 | 324,653 | +0.45(+1.79%) |
Sep 27, 2017 | 24.77 | 25.35 | 24.41 | 25.10 | 335,604 | +0.52(+2.12%) |
Sep 26, 2017 | 25.91 | 25.93 | 24.56 | 24.58 | 445,828 | -1.17(-4.54%) |
Sep 25, 2017 | 25.00 | 25.99 | 25.00 | 25.75 | 698,386 | +0.66(+2.63%) |
Sep 22, 2017 | 25.12 | 25.17 | 24.72 | 25.09 | 397,227 | -0.02(-0.08%) |
Sep 21, 2017 | 24.81 | 25.32 | 24.66 | 25.11 | 386,956 | +0.18(+0.72%) |
Sep 20, 2017 | 24.59 | 24.94 | 24.37 | 24.93 | 278,206 | +0.40(+1.63%) |
Sep 19, 2017 | 24.34 | 24.65 | 24.13 | 24.53 | 323,141 | +0.22(+0.90%) |
Sep 18, 2017 | 24.41 | 25.14 | 24.26 | 24.31 | 620,649 | -0.09(-0.37%) |
Sep 15, 2017 | 24.36 | 24.59 | 24.15 | 24.40 | 2,894,859 | +0.11(+0.45%) |
Sep 14, 2017 | 24.00 | 24.36 | 23.79 | 24.29 | 445,280 | +0.22(+0.91%) |
Sep 13, 2017 | 24.14 | 24.70 | 23.95 | 24.07 | 385,995 | -0.16(-0.66%) |
Sep 12, 2017 | 24.60 | 24.60 | 23.97 | 24.23 | 501,372 | -0.07(-0.29%) |
Sep 11, 2017 | 24.29 | 24.74 | 23.78 | 24.30 | 589,508 | +0.08(+0.33%) |
Sep 08, 2017 | 23.80 | 24.95 | 23.65 | 24.22 | 655,069 | +0.41(+1.72%) |
Sep 07, 2017 | 23.06 | 23.91 | 22.95 | 23.81 | 410,426 | +0.79(+3.43%) |
Sep 06, 2017 | 22.77 | 23.48 | 22.77 | 23.02 | 655,604 | +0.31(+1.37%) |
Sep 05, 2017 | 23.07 | 23.38 | 22.34 | 22.71 | 689,593 | -0.38(-1.65%) |
Sep 01, 2017 | 23.28 | 23.49 | 22.83 | 23.09 | 351,234 | -0.09(-0.39%) |
Aug 31, 2017 | 22.52 | 23.38 | 22.52 | 23.18 | 442,726 | +0.69(+3.07%) |
Aug 30, 2017 | 22.59 | 22.75 | 22.23 | 22.49 | 271,847 | -0.05(-0.22%) |
Aug 29, 2017 | 22.37 | 22.79 | 22.30 | 22.54 | 293,199 | -0.04(-0.18%) |
Aug 28, 2017 | 22.49 | 22.94 | 22.26 | 22.58 | 417,101 | +0.37(+1.67%) |
Aug 25, 2017 | 22.12 | 23.26 | 21.76 | 22.21 | 594,613 | +0.08(+0.36%) |
Aug 24, 2017 | 20.89 | 22.22 | 20.75 | 22.13 | 729,513 | +1.38(+6.65%) |
Aug 23, 2017 | 20.86 | 21.21 | 20.53 | 20.75 | 334,438 | -0.27(-1.28%) |
Aug 22, 2017 | 20.40 | 21.49 | 20.40 | 21.02 | 546,466 | +0.76(+3.75%) |
Aug 21, 2017 | 20.45 | 20.58 | 20.02 | 20.26 | 415,898 | -0.27(-1.32%) |
Aug 18, 2017 | 20.47 | 21.00 | 20.36 | 20.53 | 362,676 | -0.05(-0.24%) |
Aug 17, 2017 | 20.64 | 21.25 | 20.40 | 20.58 | 401,895 | -0.09(-0.44%) |
Aug 16, 2017 | 21.35 | 21.35 | 20.57 | 20.67 | 468,711 | -0.60(-2.82%) |
Aug 15, 2017 | 21.46 | 21.46 | 21.01 | 21.27 | 357,709 | -0.12(-0.56%) |
Aug 14, 2017 | 21.03 | 21.49 | 21.01 | 21.39 | 400,030 | +0.36(+1.71%) |
Aug 11, 2017 | 20.97 | 21.07 | 20.38 | 21.03 | 596,252 | +0.38(+1.84%) |
Aug 10, 2017 | 20.50 | 21.24 | 20.12 | 20.65 | 691,540 | -0.08(-0.39%) |
Aug 09, 2017 | 21.12 | 21.68 | 20.51 | 20.73 | 682,964 | -0.52(-2.45%) |
Aug 08, 2017 | 22.18 | 22.75 | 20.90 | 21.25 | 1,628,733 | -2.11(-9.03%) |
Aug 07, 2017 | 23.26 | 23.68 | 23.15 | 23.36 | 521,545 | +0.10(+0.43%) |
Aug 04, 2017 | 23.82 | 23.02 | 23.26 | 843,712 | -0.33(-1.40%) | |
Aug 03, 2017 | 24.20 | 24.41 | 23.42 | 23.59 | 502,854 | -0.56(-2.32%) |
Aug 02, 2017 | 24.24 | 24.45 | 23.73 | 24.15 | 956,689 | +0.09(+0.37%) |
Aug 01, 2017 | 23.77 | 24.45 | 23.03 | 24.06 | 643,171 | +0.30(+1.26%) |
Jul 31, 2017 | 24.03 | 24.24 | 23.51 | 23.76 | 393,484 | -0.27(-1.12%) |
Jul 28, 2017 | 23.22 | 24.20 | 23.08 | 24.03 | 562,976 | +0.70(+3.00%) |
Jul 27, 2017 | 24.47 | 24.47 | 23.00 | 23.33 | 1,174,811 | -1.04(-4.27%) |
Jul 26, 2017 | 24.36 | 24.64 | 24.11 | 24.37 | 893,992 | +0.02(+0.08%) |
Jul 25, 2017 | 24.35 | 24.70 | 24.05 | 24.35 | 874,842 | +0.01(+0.04%) |
Jul 24, 2017 | 24.15 | 24.55 | 23.86 | 24.34 | 1,014,860 | +0.29(+1.21%) |
Jul 21, 2017 | 23.42 | 24.29 | 23.38 | 24.05 | 1,373,195 | +0.47(+1.99%) |
Jul 20, 2017 | 23.01 | 23.80 | 22.52 | 23.58 | 1,161,563 | +0.58(+2.52%) |
Jul 19, 2017 | 23.26 | 23.74 | 22.65 | 23.00 | 860,247 | +0.00(+0.00%) |
Jul 18, 2017 | 23.96 | 23.99 | 22.15 | 23.00 | 2,342,558 | -1.06(-4.41%) |
Jul 17, 2017 | 24.50 | 24.63 | 24.02 | 24.06 | 827,503 | -0.22(-0.91%) |
Jul 14, 2017 | 24.93 | 25.00 | 24.08 | 24.28 | 1,180,562 | -0.26(-1.06%) |
Jul 13, 2017 | 24.64 | 24.97 | 23.40 | 24.54 | 8,507,882 | -0.82(-3.23%) |
Jul 12, 2017 | 25.10 | 26.25 | 24.33 | 25.36 | 5,384,442 | -0.64(-2.46%) |
Jul 11, 2017 | 25.25 | 27.86 | 25.06 | 26.00 | 14,992,775 | +7.61(+41.38%) |
Jul 10, 2017 | 19.44 | 19.44 | 18.26 | 18.39 | 2,512,830 | -0.86(-4.47%) |
Jul 07, 2017 | 18.92 | 19.90 | 18.74 | 19.25 | 1,706,699 | +1.26(+7.00%) |
Jul 06, 2017 | 17.38 | 18.64 | 17.21 | 17.99 | 1,043,660 | +0.47(+2.68%) |
Jul 05, 2017 | 17.46 | 17.93 | 17.04 | 17.52 | 841,063 | +0.04(+0.23%) |
Jul 03, 2017 | 17.00 | 17.51 | 16.95 | 17.48 | 290,399 | +0.61(+3.62%) |
Jun 30, 2017 | 16.44 | 17.37 | 15.97 | 16.87 | 752,803 | +0.35(+2.12%) |
Jun 29, 2017 | 16.79 | 17.24 | 16.13 | 16.52 | 753,522 | -0.01(-0.06%) |
Jun 28, 2017 | 15.37 | 16.59 | 15.31 | 16.53 | 657,864 | +1.30(+8.54%) |
Jun 27, 2017 | 15.85 | 16.17 | 14.92 | 15.23 | 875,847 | +0.15(+0.99%) |
Jun 26, 2017 | 14.88 | 15.35 | 14.65 | 15.08 | 574,294 | +0.20(+1.34%) |
Jun 23, 2017 | 14.54 | 14.88 | 971,076 | -1.31(-8.09%) | ||
Jun 22, 2017 | 16.80 | 17.75 | 16.09 | 16.19 | 1,159,244 | -0.41(-2.47%) |
Jun 21, 2017 | 15.60 | 16.79 | 15.40 | 16.60 | 958,392 | +0.85(+5.40%) |
Jun 20, 2017 | 13.97 | 15.93 | 13.69 | 15.75 | 1,230,456 | +1.72(+12.26%) |