Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.32 | 26.00 | 24.32 | 25.60 | 1,098,480 | +1.55(+6.44%) |
Nov 29, 2017 | 23.34 | 24.88 | 23.34 | 24.05 | 1,394,915 | +0.71(+3.04%) |
Nov 28, 2017 | 23.64 | 23.64 | 23.23 | 23.34 | 283,266 | -0.28(-1.19%) |
Nov 27, 2017 | 24.00 | 24.10 | 23.61 | 23.62 | 348,747 | -0.36(-1.50%) |
Nov 24, 2017 | 24.15 | 24.26 | 23.79 | 23.98 | 162,538 | +0.01(+0.04%) |
Nov 22, 2017 | 24.00 | 24.14 | 23.88 | 23.97 | 586,764 | +0.02(+0.08%) |
Nov 21, 2017 | 24.19 | 24.25 | 23.84 | 23.95 | 822,292 | -0.05(-0.21%) |
Nov 20, 2017 | 24.45 | 24.90 | 23.86 | 24.00 | 377,220 | -0.44(-1.80%) |
Nov 17, 2017 | 23.86 | 24.89 | 23.80 | 24.44 | 1,238,854 | +0.46(+1.92%) |
Nov 16, 2017 | 23.77 | 24.18 | 23.55 | 23.98 | 629,755 | +0.39(+1.65%) |
Nov 15, 2017 | 23.71 | 23.74 | 23.30 | 23.59 | 570,228 | -0.23(-0.97%) |
Nov 14, 2017 | 24.68 | 24.70 | 23.30 | 23.82 | 548,445 | -0.97(-3.91%) |
Nov 13, 2017 | 24.80 | 24.96 | 24.56 | 24.79 | 227,648 | -0.02(-0.08%) |
Nov 10, 2017 | 25.00 | 25.19 | 24.50 | 24.81 | 424,355 | -0.42(-1.66%) |
Nov 09, 2017 | 24.88 | 25.48 | 24.73 | 25.23 | 1,175,919 | +0.04(+0.16%) |
Nov 08, 2017 | 26.65 | 27.33 | 24.91 | 25.19 | 666,240 | -1.60(-5.97%) |
Nov 07, 2017 | 27.57 | 28.16 | 26.03 | 26.79 | 1,005,946 | -2.12(-7.33%) |
Nov 06, 2017 | 29.02 | 29.40 | 28.55 | 28.91 | 361,748 | -0.17(-0.58%) |
Nov 03, 2017 | 27.85 | 29.19 | 27.47 | 29.08 | 447,985 | +1.39(+5.02%) |
Nov 02, 2017 | 26.91 | 27.86 | 26.60 | 27.69 | 363,937 | +0.81(+3.01%) |
Nov 01, 2017 | 26.82 | 27.40 | 26.64 | 26.88 | 208,564 | +0.11(+0.41%) |
Oct 31, 2017 | 27.33 | 27.69 | 26.51 | 26.77 | 407,617 | -0.55(-2.01%) |
Oct 30, 2017 | 25.73 | 27.35 | 25.55 | 27.32 | 434,270 | +1.70(+6.64%) |
Oct 27, 2017 | 25.97 | 26.18 | 25.18 | 25.62 | 343,658 | -0.33(-1.27%) |
Oct 26, 2017 | 26.49 | 26.57 | 25.76 | 25.95 | 348,024 | -0.54(-2.04%) |
Oct 25, 2017 | 27.30 | 27.47 | 26.26 | 26.49 | 336,881 | -0.84(-3.07%) |
Oct 24, 2017 | 28.04 | 28.35 | 26.94 | 27.33 | 209,538 | -0.60(-2.15%) |
Oct 23, 2017 | 28.63 | 28.63 | 27.91 | 27.93 | 239,536 | -0.68(-2.38%) |
Oct 20, 2017 | 29.00 | 29.10 | 28.35 | 28.61 | 275,727 | -0.13(-0.45%) |
Oct 19, 2017 | 28.06 | 28.77 | 27.60 | 28.74 | 270,265 | +0.68(+2.42%) |
Oct 18, 2017 | 27.92 | 28.20 | 27.61 | 28.06 | 175,066 | +0.21(+0.75%) |
Oct 17, 2017 | 28.12 | 28.48 | 27.76 | 27.85 | 229,363 | -0.36(-1.28%) |
Oct 16, 2017 | 29.03 | 29.03 | 27.99 | 28.21 | 319,985 | -0.82(-2.82%) |
Oct 13, 2017 | 29.59 | 29.65 | 28.91 | 29.03 | 331,330 | -0.40(-1.36%) |
Oct 12, 2017 | 29.75 | 30.03 | 28.77 | 29.43 | 861,351 | +0.79(+2.76%) |
Oct 11, 2017 | 28.81 | 30.62 | 28.44 | 28.64 | 1,243,157 | -0.03(-0.10%) |
Oct 10, 2017 | 27.42 | 29.04 | 26.65 | 28.67 | 1,659,269 | +1.43(+5.25%) |
Oct 09, 2017 | 27.20 | 27.45 | 26.95 | 27.24 | 271,036 | +0.05(+0.18%) |
Oct 06, 2017 | 27.05 | 27.27 | 26.72 | 27.19 | 184,675 | +0.18(+0.67%) |
Oct 05, 2017 | 27.19 | 27.23 | 26.51 | 27.01 | 180,440 | -0.14(-0.52%) |
Oct 04, 2017 | 27.23 | 27.48 | 26.94 | 27.15 | 134,183 | -0.06(-0.22%) |
Oct 03, 2017 | 27.32 | 27.38 | 26.84 | 27.21 | 267,421 | -0.14(-0.51%) |
Oct 02, 2017 | 26.99 | 27.36 | 26.75 | 27.35 | 188,585 | +0.35(+1.30%) |
Sep 29, 2017 | 26.46 | 27.38 | 26.46 | 27.00 | 304,605 | +0.48(+1.81%) |
Sep 28, 2017 | 26.05 | 26.62 | 25.65 | 26.52 | 220,597 | +0.56(+2.16%) |
Sep 27, 2017 | 26.27 | 25.36 | 25.96 | 584,986 | +0.18(+0.70%) | |
Sep 26, 2017 | 26.06 | 26.27 | 25.52 | 25.78 | 429,674 | -0.30(-1.15%) |
Sep 25, 2017 | 26.16 | 26.64 | 25.82 | 26.08 | 390,026 | -0.16(-0.61%) |
Sep 22, 2017 | 26.59 | 26.80 | 26.19 | 26.24 | 338,894 | -0.32(-1.20%) |
Sep 21, 2017 | 26.83 | 27.02 | 26.46 | 26.56 | 240,662 | -0.26(-0.97%) |
Sep 20, 2017 | 27.36 | 27.46 | 26.24 | 26.82 | 476,096 | -0.54(-1.97%) |
Sep 19, 2017 | 27.52 | 27.57 | 26.58 | 27.36 | 450,238 | -0.16(-0.58%) |
Sep 18, 2017 | 26.22 | 27.64 | 26.14 | 27.52 | 532,239 | +1.23(+4.68%) |
Sep 15, 2017 | 26.61 | 26.61 | 26.00 | 26.29 | 622,223 | -0.24(-0.90%) |
Sep 14, 2017 | 25.64 | 26.68 | 25.62 | 26.53 | 346,043 | +0.70(+2.71%) |
Sep 13, 2017 | 25.83 | 25.19 | 25.83 | 197,962 | +0.64(+2.54%) | |
Sep 12, 2017 | 25.13 | 25.46 | 24.89 | 25.19 | 169,595 | -0.05(-0.20%) |
Sep 11, 2017 | 26.00 | 26.19 | 24.89 | 25.24 | 312,976 | -0.32(-1.25%) |
Sep 08, 2017 | 25.41 | 25.91 | 25.20 | 25.56 | 246,442 | +0.13(+0.51%) |
Sep 07, 2017 | 24.43 | 25.90 | 24.12 | 25.43 | 644,576 | +1.23(+5.08%) |
Sep 06, 2017 | 23.49 | 24.27 | 23.23 | 24.20 | 290,568 | +0.77(+3.29%) |
Sep 05, 2017 | 23.10 | 23.90 | 23.06 | 23.43 | 251,621 | -0.05(-0.21%) |