Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.79 | 28.06 | 27.65 | 27.85 | 11,524 | -0.06(-0.22%) |
Nov 29, 2017 | 28.20 | 28.20 | 27.83 | 27.91 | 75,483 | -0.52(-1.84%) |
Nov 28, 2017 | 28.58 | 28.72 | 28.39 | 28.43 | 40,346 | -0.27(-0.96%) |
Nov 27, 2017 | 28.98 | 29.25 | 28.61 | 28.71 | 24,244 | +0.16(+0.56%) |
Nov 24, 2017 | 28.99 | 28.99 | 28.56 | 28.55 | 3,112 | -0.50(-1.71%) |
Nov 22, 2017 | 28.83 | 29.05 | 28.76 | 29.05 | 51,685 | +0.53(+1.87%) |
Nov 21, 2017 | 28.58 | 28.81 | 28.51 | 28.51 | 31,889 | +0.03(+0.09%) |
Nov 20, 2017 | 28.63 | 28.77 | 28.32 | 28.49 | 50,295 | -0.52(-1.80%) |
Nov 17, 2017 | 28.48 | 29.13 | 28.34 | 29.01 | 86,720 | +0.79(+2.80%) |
Nov 16, 2017 | 28.46 | 28.51 | 28.22 | 28.22 | 32,485 | -0.05(-0.19%) |
Nov 15, 2017 | 28.41 | 28.41 | 28.18 | 28.27 | 75,745 | -0.03(-0.09%) |
Nov 14, 2017 | 28.53 | 28.54 | 28.24 | 28.30 | 26,834 | -0.33(-1.15%) |
Nov 13, 2017 | 28.93 | 28.93 | 28.52 | 28.63 | 21,656 | -0.18(-0.62%) |
Nov 10, 2017 | 29.21 | 29.23 | 28.76 | 28.81 | 26,339 | -0.47(-1.60%) |
Nov 09, 2017 | 29.71 | 29.71 | 29.12 | 29.28 | 72,562 | -0.27(-0.90%) |
Nov 08, 2017 | 29.63 | 29.87 | 29.44 | 29.54 | 38,684 | +0.35(+1.21%) |
Nov 07, 2017 | 29.36 | 29.44 | 29.16 | 29.19 | 28,334 | -0.35(-1.17%) |
Nov 06, 2017 | 28.96 | 29.71 | 28.88 | 29.53 | 41,728 | +0.53(+1.83%) |
Nov 03, 2017 | 29.36 | 29.36 | 28.82 | 29.00 | 18,402 | -0.12(-0.40%) |
Nov 02, 2017 | 28.93 | 29.32 | 28.93 | 29.12 | 13,592 | +0.41(+1.42%) |
Nov 01, 2017 | 29.07 | 29.34 | 28.71 | 28.71 | 20,806 | -0.07(-0.25%) |
Oct 31, 2017 | 28.97 | 29.02 | 28.78 | 28.78 | 9,361 | -0.69(-2.35%) |
Oct 30, 2017 | 29.30 | 29.47 | 28.97 | 29.47 | 11,776 | +0.43(+1.50%) |
Oct 27, 2017 | 28.79 | 29.17 | 28.67 | 29.04 | 54,582 | +0.42(+1.46%) |
Oct 26, 2017 | 29.30 | 29.50 | 28.59 | 28.62 | 839,390 | -0.79(-2.68%) |
Oct 25, 2017 | 29.83 | 29.84 | 29.38 | 29.41 | 57,551 | -0.41(-1.37%) |
Oct 24, 2017 | 30.31 | 30.32 | 29.68 | 29.82 | 52,905 | -0.59(-1.95%) |
Oct 23, 2017 | 30.32 | 30.64 | 30.14 | 30.41 | 78,325 | -0.04(-0.12%) |
Oct 20, 2017 | 30.46 | 30.69 | 30.38 | 30.45 | 77,101 | -0.28(-0.90%) |
Oct 19, 2017 | 30.96 | 31.18 | 30.71 | 30.72 | 16,095 | -0.18(-0.57%) |
Oct 18, 2017 | 30.97 | 30.98 | 30.76 | 30.90 | 10,514 | -0.14(-0.46%) |
Oct 17, 2017 | 31.02 | 31.17 | 30.66 | 31.04 | 13,713 | -0.06(-0.20%) |
Oct 16, 2017 | 31.89 | 32.05 | 31.03 | 31.10 | 122,363 | -0.98(-3.04%) |
Oct 13, 2017 | 32.36 | 32.36 | 31.91 | 32.08 | 19,865 | -0.27(-0.82%) |
Oct 12, 2017 | 32.69 | 32.69 | 32.29 | 32.34 | 11,230 | -0.38(-1.16%) |
Oct 11, 2017 | 32.58 | 32.79 | 31.86 | 32.72 | 69,630 | +0.37(+1.15%) |
Oct 10, 2017 | 33.02 | 33.02 | 32.27 | 32.35 | 802,802 | -0.59(-1.80%) |
Oct 09, 2017 | 32.47 | 32.95 | 32.40 | 32.95 | 39,590 | +0.74(+2.31%) |
Oct 06, 2017 | 31.38 | 32.31 | 31.24 | 32.20 | 15,386 | +0.81(+2.57%) |
Oct 05, 2017 | 31.91 | 31.92 | 31.39 | 31.39 | 22,079 | -0.54(-1.69%) |
Oct 04, 2017 | 31.70 | 31.96 | 31.68 | 31.94 | 33,952 | +0.44(+1.41%) |
Oct 03, 2017 | 31.26 | 31.72 | 31.26 | 31.49 | 5,219 | +0.33(+1.05%) |
Oct 02, 2017 | 30.97 | 31.35 | 30.78 | 31.16 | 58,955 | -0.05(-0.17%) |
Sep 29, 2017 | 31.63 | 31.63 | 31.19 | 31.22 | 13,608 | -0.53(-1.68%) |
Sep 28, 2017 | 31.33 | 31.87 | 31.33 | 31.75 | 7,059 | +0.55(+1.76%) |
Sep 27, 2017 | 31.39 | 31.40 | 31.11 | 31.20 | 15,473 | -0.65(-2.03%) |
Sep 26, 2017 | 32.09 | 32.33 | 31.78 | 31.85 | 24,757 | -0.60(-1.86%) |
Sep 25, 2017 | 31.60 | 32.50 | 31.60 | 32.45 | 46,828 | +0.64(+2.01%) |
Sep 22, 2017 | 31.45 | 32.02 | 31.45 | 31.81 | 8,784 | +0.58(+1.84%) |
Sep 21, 2017 | 30.93 | 31.71 | 30.93 | 31.24 | 142,156 | -0.07(-0.23%) |
Sep 20, 2017 | 31.91 | 32.39 | 31.03 | 31.31 | 92,722 | -0.48(-1.51%) |
Sep 19, 2017 | 31.66 | 31.86 | 31.52 | 31.78 | 11,959 | +0.43(+1.36%) |
Sep 18, 2017 | 32.13 | 32.13 | 31.36 | 31.36 | 134,173 | -1.07(-3.31%) |
Sep 15, 2017 | 32.81 | 32.81 | 32.39 | 32.43 | 7,508 | -0.16(-0.49%) |
Sep 14, 2017 | 32.48 | 32.99 | 32.36 | 32.59 | 128,800 | +0.17(+0.52%) |
Sep 13, 2017 | 33.10 | 33.10 | 32.37 | 32.42 | 35,562 | -0.80(-2.40%) |
Sep 12, 2017 | 32.77 | 33.24 | 32.67 | 33.22 | 5,522 | +0.51(+1.57%) |
Sep 11, 2017 | 33.22 | 33.63 | 32.66 | 32.71 | 34,161 | -1.21(-3.55%) |
Sep 08, 2017 | 34.38 | 34.38 | 33.68 | 33.91 | 7,497 | -0.48(-1.39%) |
Sep 07, 2017 | 34.03 | 34.52 | 34.03 | 34.39 | 30,079 | +0.64(+1.89%) |
Sep 06, 2017 | 33.78 | 34.20 | 33.37 | 33.75 | 35,428 | -0.09(-0.26%) |
Sep 05, 2017 | 32.92 | 33.84 | 32.92 | 33.84 | 83,644 | +1.26(+3.86%) |