Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.04 | 27.08 | 26.95 | 26.96 | 901,511 | +0.11(+0.42%) |
Nov 29, 2017 | 26.96 | 27.02 | 26.80 | 26.84 | 666,000 | -0.16(-0.60%) |
Nov 28, 2017 | 26.93 | 27.03 | 26.88 | 27.01 | 930,216 | +0.34(+1.27%) |
Nov 27, 2017 | 26.77 | 26.77 | 26.65 | 26.67 | 1,025,779 | -0.12(-0.45%) |
Nov 24, 2017 | 26.81 | 26.83 | 26.72 | 26.79 | 251,066 | -0.02(-0.09%) |
Nov 22, 2017 | 26.80 | 26.88 | 26.75 | 26.81 | 469,265 | +0.03(+0.12%) |
Nov 21, 2017 | 26.68 | 26.79 | 26.68 | 26.78 | 481,104 | +0.16(+0.61%) |
Nov 20, 2017 | 26.61 | 26.63 | 26.54 | 26.62 | 785,974 | +0.24(+0.92%) |
Nov 17, 2017 | 26.30 | 26.42 | 26.25 | 26.38 | 800,316 | +0.02(+0.06%) |
Nov 16, 2017 | 26.29 | 26.41 | 26.25 | 26.36 | 1,448,705 | +0.36(+1.37%) |
Nov 15, 2017 | 25.81 | 26.04 | 25.70 | 26.00 | 2,406,488 | -0.27(-1.02%) |
Nov 14, 2017 | 26.38 | 26.46 | 26.27 | 26.27 | 2,772,282 | -0.26(-0.98%) |
Nov 13, 2017 | 26.31 | 26.54 | 26.29 | 26.53 | 1,298,021 | -0.10(-0.36%) |
Nov 10, 2017 | 26.68 | 26.68 | 26.56 | 26.63 | 1,303,038 | -0.03(-0.12%) |
Nov 09, 2017 | 26.72 | 27.24 | 26.43 | 26.66 | 1,261,283 | -0.54(-1.99%) |
Nov 08, 2017 | 27.15 | 27.29 | 27.15 | 27.20 | 785,118 | +0.09(+0.33%) |
Nov 07, 2017 | 27.05 | 27.16 | 27.01 | 27.11 | 1,037,037 | +0.01(+0.03%) |
Nov 06, 2017 | 27.00 | 27.15 | 26.94 | 27.10 | 1,247,179 | +0.53(+1.98%) |
Nov 03, 2017 | 26.52 | 26.59 | 26.40 | 26.58 | 600,639 | +0.06(+0.21%) |
Nov 02, 2017 | 26.49 | 26.63 | 26.42 | 26.52 | 1,199,138 | +0.75(+2.92%) |
Nov 01, 2017 | 25.64 | 25.77 | 25.53 | 25.77 | 1,027,107 | +0.63(+2.51%) |
Oct 31, 2017 | 25.11 | 25.19 | 25.01 | 25.14 | 713,801 | -0.01(-0.03%) |
Oct 30, 2017 | 25.07 | 25.15 | 25.02 | 25.15 | 1,154,119 | +0.14(+0.55%) |
Oct 27, 2017 | 24.95 | 25.01 | 24.88 | 25.01 | 673,297 | +0.11(+0.42%) |
Oct 26, 2017 | 24.88 | 24.98 | 24.88 | 24.90 | 584,762 | +0.27(+1.12%) |
Oct 25, 2017 | 24.78 | 24.78 | 24.53 | 24.63 | 484,786 | -0.23(-0.91%) |
Oct 24, 2017 | 24.77 | 24.87 | 24.77 | 24.86 | 539,217 | +0.30(+1.22%) |
Oct 23, 2017 | 24.69 | 24.71 | 24.54 | 24.56 | 515,222 | +0.11(+0.46%) |
Oct 20, 2017 | 24.51 | 24.51 | 24.41 | 24.44 | 625,060 | -0.17(-0.69%) |
Oct 19, 2017 | 24.58 | 24.62 | 24.52 | 24.61 | 494,925 | -0.02(-0.07%) |
Oct 18, 2017 | 24.59 | 24.66 | 24.54 | 24.63 | 526,308 | +0.04(+0.16%) |
Oct 17, 2017 | 24.57 | 24.60 | 24.52 | 24.59 | 531,021 | +0.00(+0.00%) |
Oct 16, 2017 | 24.54 | 24.60 | 24.48 | 24.59 | 498,377 | +0.12(+0.50%) |
Oct 13, 2017 | 24.52 | 24.52 | 24.39 | 24.47 | 552,423 | +0.06(+0.27%) |
Oct 12, 2017 | 24.47 | 24.49 | 24.35 | 24.40 | 859,748 | -0.11(-0.43%) |
Oct 11, 2017 | 24.49 | 24.53 | 24.42 | 24.51 | 449,938 | +0.02(+0.07%) |
Oct 10, 2017 | 24.41 | 24.51 | 24.37 | 24.49 | 357,018 | +0.16(+0.66%) |
Oct 09, 2017 | 24.35 | 24.42 | 24.27 | 24.33 | 425,874 | +0.00(+0.00%) |
Oct 06, 2017 | 24.29 | 24.33 | 24.21 | 24.33 | 339,436 | +0.01(+0.03%) |
Oct 05, 2017 | 24.30 | 24.39 | 24.31 | 24.32 | 264,466 | +0.02(+0.10%) |
Oct 04, 2017 | 24.27 | 24.33 | 24.26 | 24.30 | 311,888 | -0.12(-0.50%) |
Oct 03, 2017 | 24.22 | 24.42 | 24.14 | 24.42 | 676,803 | +0.34(+1.41%) |
Oct 02, 2017 | 23.90 | 24.09 | 23.90 | 24.08 | 451,460 | +0.18(+0.74%) |
Sep 29, 2017 | 23.98 | 23.99 | 23.90 | 23.90 | 396,171 | -0.11(-0.44%) |
Sep 28, 2017 | 24.02 | 24.06 | 23.98 | 24.01 | 716,786 | -0.13(-0.54%) |
Sep 27, 2017 | 24.22 | 24.22 | 24.04 | 24.14 | 508,191 | +0.04(+0.18%) |
Sep 26, 2017 | 24.04 | 24.12 | 24.04 | 24.09 | 362,253 | +0.06(+0.27%) |
Sep 25, 2017 | 23.96 | 24.07 | 23.93 | 24.03 | 473,172 | +0.02(+0.07%) |
Sep 22, 2017 | 23.94 | 24.04 | 23.94 | 24.01 | 458,418 | +0.14(+0.61%) |
Sep 21, 2017 | 23.80 | 23.88 | 23.75 | 23.87 | 500,451 | +0.06(+0.27%) |
Sep 20, 2017 | 23.76 | 23.84 | 23.74 | 23.80 | 458,122 | +0.09(+0.37%) |
Sep 19, 2017 | 23.67 | 23.75 | 23.64 | 23.71 | 544,699 | +0.09(+0.37%) |
Sep 18, 2017 | 23.67 | 23.67 | 23.56 | 23.63 | 396,527 | +0.07(+0.31%) |
Sep 15, 2017 | 23.53 | 23.64 | 23.53 | 23.55 | 502,586 | +0.09(+0.38%) |
Sep 14, 2017 | 23.42 | 23.51 | 23.36 | 23.47 | 360,143 | +0.01(+0.03%) |
Sep 13, 2017 | 23.44 | 23.51 | 23.42 | 23.46 | 432,130 | +0.02(+0.07%) |
Sep 12, 2017 | 23.34 | 23.50 | 23.33 | 23.44 | 549,650 | +0.25(+1.07%) |
Sep 11, 2017 | 23.07 | 23.19 | 23.06 | 23.19 | 469,787 | +0.35(+1.51%) |
Sep 08, 2017 | 22.80 | 22.88 | 22.79 | 22.85 | 395,869 | +0.19(+0.85%) |
Sep 07, 2017 | 22.74 | 22.78 | 22.58 | 22.65 | 417,675 | +0.11(+0.50%) |
Sep 06, 2017 | 22.52 | 22.57 | 22.49 | 22.54 | 508,441 | +0.02(+0.11%) |
Sep 05, 2017 | 22.55 | 22.55 | 22.41 | 22.52 | 811,870 | -0.13(-0.57%) |