Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.42 | 29.42 | 28.64 | 28.72 | 533,582 | -0.50(-1.70%) |
Nov 29, 2017 | 28.97 | 29.42 | 28.84 | 29.21 | 735,677 | +0.41(+1.43%) |
Nov 28, 2017 | 28.10 | 28.80 | 28.06 | 28.80 | 955,570 | +0.74(+2.65%) |
Nov 27, 2017 | 27.93 | 28.26 | 27.93 | 28.06 | 231,572 | +0.04(+0.15%) |
Nov 24, 2017 | 28.22 | 28.29 | 27.89 | 28.02 | 196,435 | +0.00(+0.00%) |
Nov 22, 2017 | 28.18 | 28.43 | 28.02 | 28.02 | 281,670 | -0.12(-0.44%) |
Nov 21, 2017 | 28.18 | 28.43 | 27.91 | 28.14 | 452,320 | +0.17(+0.59%) |
Nov 20, 2017 | 27.85 | 28.02 | 27.67 | 27.98 | 309,798 | +0.25(+0.89%) |
Nov 17, 2017 | 27.36 | 27.73 | 27.01 | 27.73 | 408,106 | +0.12(+0.45%) |
Nov 16, 2017 | 27.73 | 27.98 | 27.40 | 27.60 | 489,658 | +0.08(+0.30%) |
Nov 15, 2017 | 27.40 | 27.81 | 26.61 | 27.52 | 976,143 | -0.12(-0.45%) |
Nov 14, 2017 | 27.52 | 27.81 | 27.44 | 27.65 | 427,253 | +0.04(+0.15%) |
Nov 13, 2017 | 27.40 | 27.69 | 27.23 | 27.60 | 327,626 | +0.00(+0.00%) |
Nov 10, 2017 | 27.15 | 27.71 | 27.15 | 27.60 | 505,377 | +0.41(+1.52%) |
Nov 09, 2017 | 27.23 | 27.73 | 27.03 | 27.19 | 790,208 | -0.37(-1.35%) |
Nov 08, 2017 | 27.48 | 27.60 | 27.20 | 27.56 | 611,638 | -0.12(-0.45%) |
Nov 07, 2017 | 28.31 | 28.39 | 27.65 | 27.69 | 386,753 | -0.66(-2.33%) |
Nov 06, 2017 | 28.22 | 28.43 | 28.10 | 28.35 | 279,886 | +0.14(+0.51%) |
Nov 03, 2017 | 28.51 | 28.51 | 28.10 | 28.20 | 419,067 | -0.27(-0.94%) |
Nov 02, 2017 | 28.27 | 28.72 | 28.18 | 28.47 | 557,504 | +0.12(+0.43%) |
Nov 01, 2017 | 28.76 | 28.76 | 28.14 | 28.35 | 379,608 | -0.25(-0.86%) |
Oct 31, 2017 | 28.55 | 28.70 | 28.41 | 28.59 | 681,468 | +0.16(+0.58%) |
Oct 30, 2017 | 28.88 | 28.88 | 28.22 | 28.43 | 535,128 | -0.53(-1.84%) |
Oct 27, 2017 | 29.05 | 29.09 | 28.76 | 28.96 | 583,090 | -0.12(-0.42%) |
Oct 26, 2017 | 28.96 | 29.23 | 28.76 | 29.09 | 412,442 | +0.12(+0.43%) |
Oct 25, 2017 | 29.01 | 29.05 | 28.64 | 28.96 | 512,736 | +0.04(+0.14%) |
Oct 24, 2017 | 28.80 | 29.17 | 28.80 | 28.92 | 350,006 | +0.21(+0.72%) |
Oct 23, 2017 | 28.92 | 28.96 | 28.51 | 28.72 | 420,933 | -0.29(-0.99%) |
Oct 20, 2017 | 29.05 | 29.19 | 28.80 | 29.01 | 453,725 | +0.29(+1.00%) |
Oct 19, 2017 | 28.18 | 28.72 | 28.02 | 28.72 | 399,229 | +0.53(+1.90%) |
Oct 18, 2017 | 28.39 | 28.68 | 27.98 | 28.18 | 621,703 | +0.21(+0.73%) |
Oct 17, 2017 | 28.22 | 28.47 | 27.94 | 27.98 | 300,917 | -0.29(-1.02%) |
Oct 16, 2017 | 28.10 | 28.43 | 28.06 | 28.27 | 254,220 | +0.25(+0.88%) |
Oct 13, 2017 | 28.14 | 28.29 | 27.81 | 28.02 | 232,526 | -0.12(-0.44%) |
Oct 12, 2017 | 28.35 | 28.47 | 28.14 | 28.14 | 184,012 | -0.16(-0.58%) |
Oct 11, 2017 | 28.31 | 28.53 | 28.10 | 28.31 | 355,803 | -0.08(-0.29%) |
Oct 10, 2017 | 28.18 | 28.47 | 27.96 | 28.39 | 490,532 | +0.45(+1.62%) |
Oct 09, 2017 | 28.02 | 28.10 | 27.81 | 27.94 | 278,956 | -0.04(-0.15%) |
Oct 06, 2017 | 28.18 | 28.22 | 27.81 | 27.98 | 349,798 | -0.12(-0.44%) |
Oct 05, 2017 | 27.77 | 28.22 | 27.65 | 28.10 | 240,248 | +0.37(+1.33%) |
Oct 04, 2017 | 27.94 | 27.94 | 27.67 | 27.73 | 539,535 | -0.12(-0.44%) |
Oct 03, 2017 | 28.02 | 28.06 | 27.61 | 27.85 | 514,183 | -0.04(-0.15%) |
Oct 02, 2017 | 27.65 | 28.35 | 27.57 | 27.90 | 690,454 | +0.25(+0.89%) |
Sep 29, 2017 | 27.90 | 28.14 | 27.65 | 27.65 | 731,888 | -0.25(-0.88%) |
Sep 28, 2017 | 27.94 | 27.94 | 26.91 | 27.90 | 958,294 | -0.37(-1.31%) |
Sep 27, 2017 | 27.69 | 28.35 | 27.65 | 28.27 | 644,462 | +0.90(+3.30%) |
Sep 26, 2017 | 27.12 | 27.53 | 27.07 | 27.36 | 355,124 | +0.33(+1.22%) |
Sep 25, 2017 | 26.95 | 27.18 | 26.66 | 27.03 | 437,458 | +0.04(+0.15%) |
Sep 22, 2017 | 26.75 | 27.19 | 26.70 | 26.99 | 200,004 | +0.21(+0.77%) |
Sep 21, 2017 | 26.75 | 26.95 | 26.58 | 26.79 | 257,698 | +0.08(+0.31%) |
Sep 20, 2017 | 26.29 | 26.87 | 26.17 | 26.70 | 373,870 | +0.29(+1.09%) |
Sep 19, 2017 | 26.29 | 26.42 | 26.19 | 26.42 | 438,724 | +0.12(+0.47%) |
Sep 18, 2017 | 26.01 | 26.40 | 26.01 | 26.29 | 252,215 | +0.29(+1.11%) |
Sep 15, 2017 | 25.92 | 26.11 | 25.80 | 26.01 | 1,035,912 | +0.08(+0.32%) |
Sep 14, 2017 | 26.05 | 26.21 | 25.84 | 25.92 | 292,341 | -0.16(-0.63%) |
Sep 13, 2017 | 25.84 | 26.21 | 25.72 | 26.09 | 359,679 | +0.16(+0.63%) |
Sep 12, 2017 | 25.39 | 26.01 | 25.39 | 25.92 | 313,084 | +0.49(+1.94%) |
Sep 11, 2017 | 25.23 | 25.66 | 25.14 | 25.43 | 350,192 | +0.53(+2.15%) |
Sep 08, 2017 | 24.57 | 25.14 | 24.53 | 24.90 | 468,488 | +0.37(+1.51%) |
Sep 07, 2017 | 25.31 | 25.31 | 24.49 | 24.53 | 366,006 | -0.70(-2.77%) |
Sep 06, 2017 | 25.31 | 25.55 | 25.10 | 25.23 | 586,713 | +0.00(+0.00%) |
Sep 05, 2017 | 25.68 | 25.72 | 25.14 | 25.23 | 578,492 | -0.58(-2.23%) |