Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.17 | 30.74 | 30.05 | 30.59 | 98,431 | +0.56(+1.85%) |
Nov 29, 2017 | 29.35 | 30.21 | 29.35 | 30.03 | 94,109 | +0.77(+2.62%) |
Nov 28, 2017 | 28.85 | 29.34 | 28.80 | 29.26 | 45,539 | +0.45(+1.57%) |
Nov 27, 2017 | 28.96 | 28.96 | 28.72 | 28.81 | 24,498 | -0.12(-0.43%) |
Nov 24, 2017 | 28.99 | 28.99 | 28.87 | 28.94 | 5,201 | -0.05(-0.17%) |
Nov 22, 2017 | 28.99 | 29.10 | 28.87 | 28.98 | 16,539 | +0.02(+0.07%) |
Nov 21, 2017 | 28.63 | 28.96 | 28.62 | 28.96 | 43,914 | +0.51(+1.79%) |
Nov 20, 2017 | 28.38 | 28.51 | 28.26 | 28.46 | 47,780 | +0.08(+0.27%) |
Nov 17, 2017 | 28.48 | 28.48 | 28.30 | 28.38 | 62,132 | -0.22(-0.77%) |
Nov 16, 2017 | 28.31 | 28.67 | 28.31 | 28.60 | 27,530 | +0.54(+1.91%) |
Nov 15, 2017 | 27.60 | 28.09 | 27.56 | 28.06 | 49,743 | +0.37(+1.35%) |
Nov 14, 2017 | 27.46 | 27.76 | 27.46 | 27.69 | 25,375 | +0.11(+0.38%) |
Nov 13, 2017 | 27.60 | 27.77 | 27.45 | 27.58 | 53,494 | -0.22(-0.79%) |
Nov 10, 2017 | 27.59 | 27.82 | 27.59 | 27.80 | 15,591 | +0.17(+0.63%) |
Nov 09, 2017 | 27.67 | 27.80 | 27.52 | 27.63 | 31,023 | -0.22(-0.79%) |
Nov 08, 2017 | 27.83 | 27.96 | 27.79 | 27.85 | 25,604 | -0.04(-0.14%) |
Nov 07, 2017 | 28.33 | 28.33 | 27.88 | 27.89 | 61,259 | -0.49(-1.72%) |
Nov 06, 2017 | 28.20 | 28.52 | 28.20 | 28.38 | 13,257 | +0.18(+0.65%) |
Nov 03, 2017 | 28.10 | 28.28 | 27.98 | 28.20 | 65,988 | -0.01(-0.03%) |
Nov 02, 2017 | 28.30 | 28.32 | 28.04 | 28.21 | 44,047 | -0.16(-0.56%) |
Nov 01, 2017 | 28.41 | 28.52 | 28.25 | 28.37 | 40,948 | +0.14(+0.49%) |
Oct 31, 2017 | 28.31 | 28.44 | 28.18 | 28.23 | 26,360 | -0.05(-0.17%) |
Oct 30, 2017 | 28.44 | 28.24 | 28.27 | 53,722 | -0.07(-0.24%) | |
Oct 27, 2017 | 28.74 | 28.74 | 28.20 | 28.34 | 84,644 | -0.18(-0.64%) |
Oct 26, 2017 | 29.22 | 29.61 | 28.49 | 28.52 | 68,634 | -0.42(-1.46%) |
Oct 25, 2017 | 29.53 | 29.53 | 28.89 | 28.95 | 37,031 | -0.58(-1.95%) |
Oct 24, 2017 | 29.29 | 29.61 | 29.13 | 29.52 | 84,301 | +0.21(+0.72%) |
Oct 23, 2017 | 29.77 | 29.77 | 29.27 | 29.31 | 49,552 | -0.42(-1.42%) |
Oct 20, 2017 | 29.59 | 29.84 | 29.59 | 29.73 | 16,006 | +0.29(+0.98%) |
Oct 19, 2017 | 29.90 | 29.90 | 29.08 | 29.44 | 107,095 | -0.75(-2.48%) |
Oct 18, 2017 | 30.15 | 30.21 | 30.12 | 30.19 | 23,879 | +0.08(+0.26%) |
Oct 17, 2017 | 30.13 | 30.33 | 30.06 | 30.12 | 31,216 | +0.05(+0.16%) |
Oct 16, 2017 | 30.26 | 30.26 | 29.90 | 30.07 | 27,596 | -0.18(-0.59%) |
Oct 13, 2017 | 30.24 | 30.29 | 30.11 | 30.25 | 41,511 | +0.10(+0.34%) |
Oct 12, 2017 | 30.20 | 30.20 | 30.07 | 30.15 | 20,621 | -0.07(-0.22%) |
Oct 11, 2017 | 30.22 | 30.39 | 30.11 | 30.21 | 79,057 | +0.13(+0.45%) |
Oct 10, 2017 | 30.03 | 30.37 | 30.02 | 30.08 | 51,568 | +0.54(+1.82%) |
Oct 09, 2017 | 29.76 | 29.76 | 29.40 | 29.54 | 57,436 | -0.26(-0.87%) |
Oct 06, 2017 | 29.47 | 29.89 | 29.45 | 29.80 | 44,938 | +0.13(+0.45%) |
Oct 05, 2017 | 29.68 | 29.70 | 29.53 | 29.67 | 39,794 | +0.00(+0.00%) |
Oct 04, 2017 | 29.76 | 29.99 | 29.66 | 29.67 | 102,776 | -0.03(-0.10%) |
Oct 03, 2017 | 28.51 | 29.72 | 28.51 | 29.69 | 124,016 | +1.17(+4.10%) |
Oct 02, 2017 | 28.55 | 28.56 | 28.37 | 28.52 | 26,601 | +0.08(+0.28%) |
Sep 29, 2017 | 28.44 | 28.54 | 28.41 | 28.44 | 27,541 | +0.04(+0.13%) |
Sep 28, 2017 | 28.35 | 28.61 | 28.34 | 28.41 | 411,229 | +0.02(+0.07%) |
Sep 27, 2017 | 28.36 | 28.58 | 28.30 | 28.39 | 44,206 | +0.04(+0.14%) |
Sep 26, 2017 | 28.30 | 28.37 | 28.23 | 28.35 | 42,864 | +0.12(+0.44%) |
Sep 25, 2017 | 28.16 | 28.37 | 28.04 | 28.23 | 18,589 | +0.01(+0.03%) |
Sep 22, 2017 | 28.12 | 28.31 | 28.10 | 28.22 | 41,964 | +0.12(+0.41%) |
Sep 21, 2017 | 27.93 | 28.13 | 27.73 | 28.10 | 18,966 | +0.12(+0.45%) |
Sep 20, 2017 | 27.70 | 28.06 | 27.65 | 27.98 | 22,568 | +0.29(+1.04%) |
Sep 19, 2017 | 27.85 | 27.97 | 27.65 | 27.69 | 19,726 | -0.09(-0.31%) |
Sep 18, 2017 | 28.04 | 28.14 | 27.77 | 27.77 | 39,555 | -0.25(-0.89%) |
Sep 15, 2017 | 27.99 | 28.13 | 27.92 | 28.02 | 119,147 | -0.16(-0.58%) |
Sep 14, 2017 | 28.26 | 28.32 | 28.16 | 28.19 | 43,333 | -0.11(-0.38%) |
Sep 13, 2017 | 28.16 | 28.36 | 28.14 | 28.30 | 28,702 | +0.12(+0.42%) |
Sep 12, 2017 | 27.96 | 28.18 | 27.93 | 28.18 | 38,509 | +0.25(+0.88%) |
Sep 11, 2017 | 27.47 | 28.00 | 27.47 | 27.93 | 81,900 | +0.65(+2.39%) |
Sep 08, 2017 | 27.24 | 27.34 | 27.10 | 27.28 | 32,379 | +0.09(+0.34%) |
Sep 07, 2017 | 27.34 | 27.34 | 27.15 | 27.19 | 59,424 | -0.11(-0.39%) |
Sep 06, 2017 | 27.01 | 27.37 | 26.58 | 27.29 | 37,530 | +0.18(+0.67%) |
Sep 05, 2017 | 27.66 | 27.66 | 27.11 | 27.11 | 52,338 | -0.61(-2.22%) |