Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.68 | 28.57 | 26.53 | 27.61 | 7,043,964 | +2.93(+11.87%) |
Nov 29, 2017 | 23.90 | 25.15 | 23.87 | 24.68 | 5,226,388 | -1.12(-4.34%) |
Nov 28, 2017 | 26.86 | 26.92 | 25.12 | 25.80 | 4,585,532 | -2.91(-10.14%) |
Nov 27, 2017 | 29.77 | 30.05 | 28.37 | 28.71 | 3,239,748 | -3.42(-10.64%) |
Nov 24, 2017 | 30.09 | 32.70 | 30.01 | 32.13 | 3,689,238 | +3.81(+13.45%) |
Nov 22, 2017 | 28.18 | 28.55 | 27.62 | 28.32 | 3,759,682 | +1.31(+4.85%) |
Nov 21, 2017 | 26.39 | 27.14 | 25.87 | 27.01 | 2,617,732 | +0.60(+2.27%) |
Nov 20, 2017 | 26.41 | 26.60 | 25.76 | 26.41 | 4,213,589 | +1.85(+7.53%) |
Nov 17, 2017 | 25.20 | 25.65 | 24.42 | 24.56 | 3,897,056 | -1.07(-4.17%) |
Nov 16, 2017 | 24.90 | 26.18 | 24.86 | 25.63 | 5,020,715 | +0.21(+0.83%) |
Nov 15, 2017 | 24.51 | 26.04 | 23.90 | 25.42 | 5,464,408 | +0.06(+0.24%) |
Nov 14, 2017 | 25.51 | 25.70 | 24.70 | 25.36 | 6,885,240 | +1.36(+5.67%) |
Nov 13, 2017 | 23.54 | 24.38 | 22.36 | 24.00 | 7,310,973 | +1.36(+6.01%) |
Nov 10, 2017 | 22.95 | 23.38 | 22.54 | 22.64 | 5,267,394 | -0.06(-0.26%) |
Nov 09, 2017 | 22.75 | 23.68 | 22.59 | 22.70 | 8,064,851 | -1.17(-4.90%) |
Nov 08, 2017 | 23.40 | 23.95 | 23.19 | 23.87 | 4,804,696 | -0.07(-0.29%) |
Nov 07, 2017 | 24.83 | 25.22 | 23.42 | 23.94 | 4,698,839 | -0.98(-3.93%) |
Nov 06, 2017 | 26.14 | 26.38 | 24.17 | 24.92 | 6,777,507 | -3.78(-13.17%) |
Nov 03, 2017 | 28.90 | 29.30 | 28.33 | 28.70 | 3,017,561 | -1.45(-4.81%) |
Nov 02, 2017 | 30.89 | 31.19 | 29.51 | 30.15 | 3,436,961 | -1.11(-3.55%) |
Nov 01, 2017 | 32.75 | 32.77 | 31.17 | 31.26 | 1,793,231 | +0.19(+0.61%) |
Oct 31, 2017 | 30.16 | 31.88 | 30.12 | 31.07 | 3,627,326 | +2.19(+7.58%) |
Oct 30, 2017 | 29.25 | 29.52 | 28.22 | 28.88 | 2,617,835 | -0.38(-1.30%) |
Oct 27, 2017 | 29.10 | 29.94 | 28.95 | 29.26 | 4,368,063 | +2.15(+7.93%) |
Oct 26, 2017 | 27.09 | 27.33 | 26.47 | 27.11 | 2,816,872 | +1.05(+4.03%) |
Oct 25, 2017 | 26.06 | 26.47 | 25.38 | 26.06 | 3,083,682 | +1.30(+5.25%) |
Oct 24, 2017 | 25.00 | 25.51 | 24.75 | 24.76 | 3,645,497 | -0.29(-1.16%) |
Oct 23, 2017 | 24.54 | 25.22 | 24.20 | 25.05 | 6,425,292 | -0.97(-3.73%) |
Oct 20, 2017 | 26.27 | 26.64 | 25.31 | 26.02 | 3,265,389 | -0.08(-0.31%) |
Oct 19, 2017 | 26.90 | 28.29 | 25.71 | 26.10 | 4,613,697 | -0.30(-1.14%) |
Oct 18, 2017 | 26.41 | 27.03 | 26.31 | 26.40 | 3,516,586 | +0.30(+1.15%) |
Oct 17, 2017 | 24.68 | 26.10 | 24.05 | 26.10 | 4,691,751 | +0.54(+2.11%) |
Oct 16, 2017 | 26.43 | 26.58 | 25.33 | 25.56 | 4,457,172 | +0.84(+3.40%) |
Oct 13, 2017 | 24.34 | 25.05 | 24.12 | 24.72 | 4,206,203 | -0.36(-1.44%) |
Oct 12, 2017 | 26.10 | 26.25 | 24.51 | 25.08 | 7,972,911 | -1.89(-7.01%) |
Oct 11, 2017 | 25.61 | 27.40 | 25.55 | 26.97 | 3,549,722 | -0.32(-1.17%) |
Oct 10, 2017 | 27.69 | 27.86 | 27.12 | 27.29 | 2,204,166 | -1.47(-5.11%) |
Oct 09, 2017 | 27.87 | 28.97 | 27.78 | 28.76 | 1,822,326 | +0.91(+3.27%) |
Oct 06, 2017 | 26.87 | 28.13 | 26.78 | 27.85 | 2,572,958 | +0.87(+3.22%) |
Oct 05, 2017 | 25.50 | 27.10 | 24.60 | 26.98 | 3,695,886 | +1.03(+3.97%) |
Oct 04, 2017 | 25.58 | 26.23 | 25.26 | 25.95 | 3,061,036 | -1.03(-3.82%) |
Oct 03, 2017 | 27.00 | 27.28 | 26.35 | 26.98 | 1,922,491 | +0.66(+2.51%) |
Oct 02, 2017 | 26.00 | 27.21 | 26.00 | 26.32 | 4,335,484 | +2.20(+9.12%) |
Sep 29, 2017 | 24.48 | 24.57 | 23.84 | 24.12 | 2,998,808 | +0.17(+0.71%) |
Sep 28, 2017 | 23.75 | 24.49 | 22.70 | 23.95 | 4,967,600 | +0.84(+3.63%) |
Sep 27, 2017 | 23.40 | 23.11 | 3,558,313 | -1.65(-6.66%) | ||
Sep 26, 2017 | 24.30 | 25.26 | 24.28 | 24.76 | 2,181,735 | -0.05(-0.20%) |
Sep 25, 2017 | 24.55 | 25.13 | 24.15 | 24.81 | 3,651,812 | +0.55(+2.27%) |
Sep 22, 2017 | 24.17 | 24.33 | 23.76 | 24.26 | 4,134,096 | +0.11(+0.46%) |
Sep 21, 2017 | 22.72 | 24.54 | 22.72 | 24.15 | 10,781,674 | +2.42(+11.14%) |
Sep 20, 2017 | 20.90 | 21.82 | 20.70 | 21.73 | 4,720,890 | +0.61(+2.89%) |
Sep 19, 2017 | 20.64 | 21.21 | 20.53 | 21.12 | 3,968,262 | +0.48(+2.33%) |
Sep 18, 2017 | 21.17 | 21.35 | 20.46 | 20.64 | 8,571,752 | -2.29(-9.99%) |
Sep 15, 2017 | 23.10 | 23.51 | 22.74 | 22.93 | 5,215,865 | +0.62(+2.78%) |
Sep 14, 2017 | 22.86 | 23.01 | 21.58 | 22.31 | 7,515,489 | -0.36(-1.59%) |
Sep 13, 2017 | 22.49 | 22.76 | 22.05 | 22.67 | 7,523,670 | -1.09(-4.59%) |
Sep 12, 2017 | 23.35 | 23.89 | 22.68 | 23.76 | 6,324,985 | -1.31(-5.23%) |
Sep 11, 2017 | 25.34 | 25.72 | 24.90 | 25.07 | 1,849,774 | -1.19(-4.53%) |
Sep 08, 2017 | 25.58 | 26.68 | 25.45 | 26.26 | 3,803,758 | +1.88(+7.71%) |
Sep 07, 2017 | 23.59 | 24.64 | 23.53 | 24.38 | 3,795,581 | +0.63(+2.65%) |
Sep 06, 2017 | 23.52 | 24.37 | 23.37 | 23.75 | 2,645,297 | -0.73(-2.98%) |
Sep 05, 2017 | 24.52 | 24.66 | 24.16 | 24.48 | 3,175,841 | +1.80(+7.94%) |