Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.50 | 28.50 | 27.70 | 27.90 | 473,541 | -0.45(-1.59%) |
Nov 29, 2017 | 28.40 | 28.45 | 28.15 | 28.35 | 164,740 | -0.05(-0.18%) |
Nov 28, 2017 | 27.35 | 28.40 | 27.25 | 28.40 | 244,333 | +1.05(+3.84%) |
Nov 27, 2017 | 27.65 | 27.70 | 27.35 | 27.35 | 302,062 | -0.35(-1.26%) |
Nov 24, 2017 | 27.65 | 27.95 | 27.60 | 27.70 | 80,404 | +0.15(+0.54%) |
Nov 22, 2017 | 27.65 | 27.80 | 27.50 | 27.55 | 148,005 | -0.10(-0.36%) |
Nov 21, 2017 | 27.65 | 27.75 | 27.38 | 27.65 | 238,950 | +0.15(+0.55%) |
Nov 20, 2017 | 27.00 | 27.75 | 27.00 | 27.50 | 314,600 | +0.55(+2.04%) |
Nov 17, 2017 | 26.75 | 27.18 | 26.75 | 26.95 | 378,188 | +0.05(+0.19%) |
Nov 16, 2017 | 26.60 | 27.35 | 26.60 | 26.90 | 409,175 | +0.35(+1.32%) |
Nov 15, 2017 | 26.75 | 26.82 | 26.45 | 26.55 | 276,658 | -0.30(-1.12%) |
Nov 14, 2017 | 26.80 | 26.95 | 26.55 | 26.85 | 350,070 | +0.00(+0.00%) |
Nov 13, 2017 | 26.50 | 27.25 | 26.45 | 26.85 | 260,285 | +0.25(+0.94%) |
Nov 10, 2017 | 25.15 | 27.95 | 25.00 | 26.60 | 421,234 | +0.80(+3.10%) |
Nov 09, 2017 | 25.70 | 26.20 | 25.50 | 25.80 | 363,861 | +0.00(+0.00%) |
Nov 08, 2017 | 26.35 | 26.45 | 25.45 | 25.80 | 279,616 | -0.70(-2.64%) |
Nov 07, 2017 | 26.85 | 27.00 | 26.40 | 26.50 | 417,671 | -0.45(-1.67%) |
Nov 06, 2017 | 26.55 | 26.95 | 26.30 | 26.95 | 247,731 | +0.45(+1.70%) |
Nov 03, 2017 | 26.45 | 26.65 | 26.35 | 26.50 | 128,947 | +0.00(+0.00%) |
Nov 02, 2017 | 26.70 | 26.81 | 26.40 | 26.50 | 289,743 | -0.35(-1.30%) |
Nov 01, 2017 | 26.95 | 26.95 | 26.65 | 26.85 | 239,546 | +0.15(+0.56%) |
Oct 31, 2017 | 26.25 | 26.85 | 26.23 | 26.70 | 283,107 | +0.55(+2.10%) |
Oct 30, 2017 | 26.35 | 26.38 | 26.05 | 26.15 | 232,337 | -0.20(-0.76%) |
Oct 27, 2017 | 26.40 | 26.40 | 25.95 | 26.35 | 168,722 | +0.00(+0.00%) |
Oct 26, 2017 | 26.00 | 26.40 | 25.90 | 26.35 | 180,746 | +0.50(+1.93%) |
Oct 25, 2017 | 26.90 | 26.90 | 25.62 | 25.85 | 389,011 | -1.10(-4.08%) |
Oct 24, 2017 | 26.75 | 27.10 | 26.75 | 26.95 | 191,207 | +0.15(+0.56%) |
Oct 23, 2017 | 26.85 | 26.98 | 26.70 | 26.80 | 333,539 | -0.05(-0.19%) |
Oct 20, 2017 | 27.00 | 27.00 | 26.70 | 26.85 | 206,320 | +0.05(+0.19%) |
Oct 19, 2017 | 26.40 | 26.90 | 26.05 | 26.80 | 264,782 | +0.30(+1.13%) |
Oct 18, 2017 | 26.50 | 26.70 | 26.45 | 26.50 | 229,990 | -0.05(-0.19%) |
Oct 17, 2017 | 26.50 | 26.90 | 26.45 | 26.55 | 226,303 | +0.05(+0.19%) |
Oct 16, 2017 | 26.70 | 26.70 | 26.30 | 26.50 | 183,048 | -0.05(-0.19%) |
Oct 13, 2017 | 26.85 | 26.85 | 26.55 | 26.55 | 274,356 | -0.25(-0.93%) |
Oct 12, 2017 | 26.60 | 26.95 | 26.60 | 26.80 | 381,056 | +0.15(+0.56%) |
Oct 11, 2017 | 26.70 | 26.90 | 26.60 | 26.65 | 203,839 | +0.05(+0.19%) |
Oct 10, 2017 | 26.75 | 26.77 | 26.48 | 26.60 | 225,858 | +0.00(+0.00%) |
Oct 09, 2017 | 26.45 | 26.75 | 26.40 | 26.60 | 259,175 | +0.15(+0.57%) |
Oct 06, 2017 | 26.40 | 26.52 | 26.20 | 26.45 | 227,805 | +0.10(+0.38%) |
Oct 05, 2017 | 26.35 | 26.50 | 26.15 | 26.35 | 295,475 | +0.15(+0.57%) |
Oct 04, 2017 | 26.30 | 26.45 | 26.00 | 26.20 | 314,583 | -0.05(-0.19%) |
Oct 03, 2017 | 26.30 | 26.35 | 26.12 | 26.25 | 437,513 | +0.05(+0.19%) |
Oct 02, 2017 | 26.10 | 26.25 | 25.90 | 26.20 | 359,487 | +0.20(+0.77%) |
Sep 29, 2017 | 25.85 | 26.20 | 25.85 | 26.00 | 368,945 | +0.25(+0.97%) |
Sep 28, 2017 | 25.80 | 26.05 | 25.52 | 25.75 | 355,081 | -0.10(-0.39%) |
Sep 27, 2017 | 25.60 | 26.15 | 25.40 | 25.85 | 527,962 | +0.35(+1.37%) |
Sep 26, 2017 | 25.30 | 25.65 | 25.30 | 25.50 | 306,723 | +0.30(+1.19%) |
Sep 25, 2017 | 25.50 | 25.60 | 25.11 | 25.20 | 335,496 | -0.20(-0.79%) |
Sep 22, 2017 | 25.20 | 25.45 | 25.10 | 25.40 | 244,466 | +0.30(+1.20%) |
Sep 21, 2017 | 25.45 | 25.45 | 25.10 | 25.10 | 303,919 | -0.50(-1.95%) |
Sep 20, 2017 | 24.30 | 25.90 | 24.30 | 25.60 | 647,163 | +1.25(+5.13%) |
Sep 19, 2017 | 24.65 | 24.80 | 24.35 | 24.35 | 484,608 | -0.35(-1.42%) |
Sep 18, 2017 | 24.60 | 24.82 | 24.43 | 24.70 | 528,074 | +0.15(+0.61%) |
Sep 15, 2017 | 24.55 | 24.75 | 24.25 | 24.55 | 449,125 | +0.05(+0.20%) |
Sep 14, 2017 | 24.30 | 24.75 | 24.30 | 24.50 | 573,249 | +0.15(+0.62%) |
Sep 13, 2017 | 24.85 | 24.95 | 24.30 | 24.35 | 349,863 | -0.55(-2.21%) |
Sep 12, 2017 | 24.40 | 24.98 | 24.30 | 24.90 | 221,957 | +0.65(+2.68%) |
Sep 11, 2017 | 25.00 | 25.10 | 24.20 | 24.25 | 483,506 | -1.00(-3.96%) |
Sep 08, 2017 | 24.25 | 25.25 | 24.25 | 25.25 | 572,304 | +1.00(+4.12%) |
Sep 07, 2017 | 24.50 | 24.80 | 24.00 | 24.25 | 702,707 | +0.00(+0.00%) |
Sep 06, 2017 | 23.90 | 24.65 | 23.75 | 24.25 | 675,164 | +0.60(+2.54%) |
Sep 05, 2017 | 24.15 | 24.52 | 23.55 | 23.65 | 464,315 | -0.65(-2.67%) |