Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.57 | 29.66 | 29.04 | 29.44 | 727,852 | +0.21(+0.73%) |
Nov 29, 2017 | 29.08 | 29.26 | 28.69 | 29.23 | 580,996 | +0.30(+1.03%) |
Nov 28, 2017 | 28.25 | 29.05 | 28.13 | 28.93 | 784,772 | +0.79(+2.80%) |
Nov 27, 2017 | 28.09 | 28.28 | 27.92 | 28.14 | 553,564 | +0.07(+0.24%) |
Nov 24, 2017 | 27.98 | 28.12 | 27.76 | 28.07 | 300,388 | +0.19(+0.67%) |
Nov 22, 2017 | 28.02 | 28.46 | 27.71 | 27.89 | 453,104 | -0.12(-0.41%) |
Nov 21, 2017 | 27.70 | 28.01 | 27.34 | 28.00 | 690,592 | +0.50(+1.83%) |
Nov 20, 2017 | 27.01 | 27.50 | 26.74 | 27.50 | 734,240 | +0.50(+1.84%) |
Nov 17, 2017 | 26.77 | 27.05 | 26.60 | 27.00 | 695,104 | +0.09(+0.32%) |
Nov 16, 2017 | 26.69 | 27.14 | 26.29 | 26.92 | 728,136 | +0.39(+1.45%) |
Nov 15, 2017 | 26.41 | 26.85 | 26.25 | 26.53 | 923,840 | -0.04(-0.16%) |
Nov 14, 2017 | 26.28 | 26.63 | 26.14 | 26.57 | 458,312 | +0.20(+0.76%) |
Nov 13, 2017 | 25.61 | 26.59 | 25.51 | 26.38 | 718,044 | +0.68(+2.64%) |
Nov 10, 2017 | 25.58 | 25.86 | 25.41 | 25.70 | 896,068 | +0.08(+0.29%) |
Nov 09, 2017 | 25.86 | 26.09 | 25.46 | 25.62 | 966,936 | -0.50(-1.92%) |
Nov 08, 2017 | 25.75 | 26.23 | 25.60 | 26.12 | 969,336 | +0.26(+1.01%) |
Nov 07, 2017 | 26.66 | 26.77 | 25.83 | 25.86 | 1,143,004 | -0.70(-2.65%) |
Nov 06, 2017 | 26.09 | 26.62 | 26.05 | 26.57 | 826,088 | +0.46(+1.75%) |
Nov 03, 2017 | 26.85 | 27.14 | 25.86 | 26.11 | 1,388,520 | -0.73(-2.72%) |
Nov 02, 2017 | 26.98 | 27.23 | 26.52 | 26.84 | 1,141,188 | +0.00(+0.01%) |
Nov 01, 2017 | 27.45 | 27.45 | 26.27 | 26.84 | 2,350,424 | -0.53(-1.92%) |
Oct 31, 2017 | 24.68 | 28.10 | 24.03 | 27.36 | 5,423,292 | +5.59(+25.65%) |
Oct 30, 2017 | 22.25 | 22.30 | 21.50 | 21.78 | 605,572 | -0.51(-2.30%) |
Oct 27, 2017 | 22.27 | 22.33 | 21.84 | 22.29 | 515,956 | +0.11(+0.47%) |
Oct 26, 2017 | 22.12 | 22.29 | 21.88 | 22.18 | 653,956 | +0.21(+0.98%) |
Oct 25, 2017 | 22.80 | 22.80 | 21.93 | 21.97 | 1,038,488 | -0.84(-3.69%) |
Oct 24, 2017 | 22.41 | 22.96 | 22.39 | 22.81 | 968,080 | +0.41(+1.83%) |
Oct 23, 2017 | 22.25 | 22.54 | 22.20 | 22.40 | 902,172 | +0.16(+0.72%) |
Oct 20, 2017 | 21.92 | 22.38 | 21.65 | 22.24 | 862,408 | +0.46(+2.11%) |
Oct 19, 2017 | 21.62 | 21.82 | 21.28 | 21.78 | 518,040 | +0.08(+0.39%) |
Oct 18, 2017 | 21.82 | 21.83 | 21.54 | 21.70 | 512,676 | -0.08(-0.36%) |
Oct 17, 2017 | 21.75 | 21.89 | 21.66 | 21.77 | 716,176 | +0.12(+0.55%) |
Oct 16, 2017 | 21.66 | 21.91 | 21.51 | 21.66 | 742,668 | +0.01(+0.05%) |
Oct 13, 2017 | 21.92 | 21.96 | 21.60 | 21.64 | 1,590,372 | -0.18(-0.85%) |
Oct 12, 2017 | 21.27 | 21.89 | 21.27 | 21.83 | 862,984 | +0.52(+2.46%) |
Oct 11, 2017 | 21.25 | 21.47 | 21.15 | 21.30 | 1,090,896 | +0.02(+0.12%) |
Oct 10, 2017 | 21.67 | 21.67 | 20.91 | 21.28 | 1,422,628 | -0.38(-1.78%) |
Oct 09, 2017 | 21.83 | 21.91 | 21.44 | 21.66 | 516,076 | -0.14(-0.62%) |
Oct 06, 2017 | 21.73 | 21.82 | 21.55 | 21.80 | 620,876 | +0.05(+0.23%) |
Oct 05, 2017 | 22.12 | 22.12 | 21.64 | 21.75 | 1,209,912 | -0.38(-1.69%) |
Oct 04, 2017 | 22.09 | 22.16 | 21.84 | 22.12 | 709,640 | +0.09(+0.41%) |
Oct 03, 2017 | 21.86 | 22.05 | 21.59 | 22.04 | 1,291,216 | +0.18(+0.81%) |
Oct 02, 2017 | 22.24 | 22.34 | 21.63 | 21.86 | 1,791,456 | -0.66(-2.93%) |
Sep 29, 2017 | 22.39 | 22.52 | 22.21 | 22.52 | 1,404,364 | +0.21(+0.94%) |
Sep 28, 2017 | 22.03 | 22.35 | 21.94 | 22.31 | 837,980 | +0.28(+1.25%) |
Sep 27, 2017 | 21.55 | 22.14 | 21.48 | 22.03 | 920,584 | +0.66(+3.10%) |
Sep 26, 2017 | 21.14 | 21.49 | 20.94 | 21.37 | 902,352 | +0.32(+1.50%) |
Sep 25, 2017 | 20.72 | 21.07 | 20.59 | 21.05 | 852,324 | +0.36(+1.73%) |
Sep 22, 2017 | 20.20 | 20.78 | 20.20 | 20.70 | 641,868 | +0.52(+2.58%) |
Sep 21, 2017 | 20.14 | 20.41 | 20.07 | 20.18 | 556,756 | +0.10(+0.52%) |
Sep 20, 2017 | 20.05 | 20.31 | 19.96 | 20.07 | 912,112 | -0.02(-0.09%) |
Sep 19, 2017 | 20.11 | 20.20 | 19.93 | 20.09 | 569,208 | +0.07(+0.34%) |
Sep 18, 2017 | 20.34 | 20.35 | 19.79 | 20.02 | 839,664 | -0.23(-1.14%) |
Sep 15, 2017 | 20.32 | 20.66 | 20.17 | 20.25 | 1,451,404 | -0.04(-0.21%) |
Sep 14, 2017 | 20.35 | 20.45 | 20.00 | 20.30 | 911,576 | -0.11(-0.55%) |
Sep 13, 2017 | 20.00 | 21.07 | 19.97 | 20.41 | 2,610,660 | +0.44(+2.19%) |
Sep 12, 2017 | 19.87 | 20.10 | 19.55 | 19.97 | 1,357,416 | +0.24(+1.22%) |
Sep 11, 2017 | 20.07 | 20.12 | 19.53 | 19.73 | 705,892 | -0.37(-1.84%) |
Sep 08, 2017 | 19.82 | 20.28 | 19.75 | 20.10 | 1,131,060 | +0.28(+1.39%) |
Sep 07, 2017 | 19.18 | 19.86 | 18.98 | 19.82 | 1,489,520 | +0.68(+3.52%) |
Sep 06, 2017 | 19.04 | 19.25 | 18.86 | 19.15 | 655,860 | +0.20(+1.07%) |
Sep 05, 2017 | 19.08 | 19.16 | 18.95 | 18.95 | 535,640 | -0.17(-0.88%) |