Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.75 | 30.59 | 29.75 | 30.13 | 80,756 | +0.60(+2.02%) |
Nov 29, 2017 | 29.39 | 29.82 | 29.31 | 29.54 | 43,504 | +0.09(+0.31%) |
Nov 28, 2017 | 29.20 | 29.49 | 29.14 | 29.45 | 125,322 | +0.24(+0.84%) |
Nov 27, 2017 | 29.50 | 29.50 | 29.13 | 29.20 | 323,549 | -0.46(-1.55%) |
Nov 24, 2017 | 29.90 | 29.90 | 29.64 | 29.66 | 21,398 | -0.06(-0.21%) |
Nov 22, 2017 | 29.69 | 29.90 | 29.67 | 29.73 | 21,397 | +0.33(+1.11%) |
Nov 21, 2017 | 29.53 | 29.78 | 29.28 | 29.40 | 44,628 | +0.02(+0.06%) |
Nov 20, 2017 | 29.45 | 29.57 | 29.17 | 29.38 | 44,616 | -0.18(-0.61%) |
Nov 17, 2017 | 29.16 | 29.66 | 29.15 | 29.56 | 27,962 | +0.51(+1.74%) |
Nov 16, 2017 | 29.17 | 29.35 | 28.96 | 29.06 | 129,700 | -0.14(-0.46%) |
Nov 15, 2017 | 29.29 | 29.32 | 28.77 | 29.19 | 146,617 | -0.49(-1.65%) |
Nov 14, 2017 | 30.66 | 30.66 | 29.66 | 29.68 | 73,827 | -1.21(-3.92%) |
Nov 13, 2017 | 31.37 | 31.37 | 30.87 | 30.89 | 48,411 | -0.63(-2.01%) |
Nov 10, 2017 | 31.81 | 31.99 | 31.31 | 31.53 | 73,033 | -0.24(-0.74%) |
Nov 09, 2017 | 31.43 | 31.89 | 31.43 | 31.76 | 58,760 | +0.17(+0.54%) |
Nov 08, 2017 | 31.43 | 31.92 | 31.30 | 31.59 | 139,823 | +0.06(+0.20%) |
Nov 07, 2017 | 31.89 | 32.01 | 31.46 | 31.53 | 106,841 | -0.19(-0.60%) |
Nov 06, 2017 | 30.48 | 31.79 | 30.48 | 31.72 | 100,816 | +1.42(+4.69%) |
Nov 03, 2017 | 30.01 | 30.35 | 29.93 | 30.30 | 88,768 | +0.35(+1.18%) |
Nov 02, 2017 | 30.24 | 30.30 | 29.73 | 29.94 | 266,667 | -0.09(-0.30%) |
Nov 01, 2017 | 30.25 | 30.65 | 29.88 | 30.03 | 120,222 | +0.24(+0.79%) |
Oct 31, 2017 | 29.45 | 29.86 | 29.38 | 29.80 | 117,816 | +0.30(+1.01%) |
Oct 30, 2017 | 29.55 | 29.07 | 29.50 | 110,422 | +0.43(+1.49%) | |
Oct 27, 2017 | 28.61 | 29.15 | 28.40 | 29.07 | 54,837 | +0.39(+1.36%) |
Oct 26, 2017 | 28.65 | 28.83 | 28.29 | 28.68 | 55,729 | +0.03(+0.09%) |
Oct 25, 2017 | 28.71 | 28.76 | 28.30 | 28.65 | 181,658 | -0.08(-0.28%) |
Oct 24, 2017 | 28.95 | 29.06 | 28.66 | 28.73 | 184,278 | +0.02(+0.06%) |
Oct 23, 2017 | 29.33 | 29.35 | 28.68 | 28.71 | 25,960 | -0.57(-1.95%) |
Oct 20, 2017 | 29.54 | 29.69 | 29.01 | 29.28 | 41,168 | -0.22(-0.74%) |
Oct 19, 2017 | 29.64 | 29.89 | 29.38 | 29.50 | 29,811 | -0.43(-1.42%) |
Oct 18, 2017 | 30.52 | 30.55 | 29.89 | 29.93 | 44,941 | -0.52(-1.72%) |
Oct 17, 2017 | 30.78 | 30.80 | 30.34 | 30.45 | 37,025 | -0.27(-0.88%) |
Oct 16, 2017 | 31.10 | 31.16 | 30.70 | 30.72 | 62,350 | -0.08(-0.26%) |
Oct 13, 2017 | 31.06 | 31.35 | 30.80 | 30.80 | 21,946 | +0.11(+0.35%) |
Oct 12, 2017 | 30.94 | 30.94 | 30.61 | 30.69 | 36,755 | -0.53(-1.71%) |
Oct 11, 2017 | 31.13 | 31.23 | 30.81 | 31.23 | 270,190 | +0.02(+0.06%) |
Oct 10, 2017 | 31.79 | 32.08 | 31.18 | 31.21 | 130,790 | -0.13(-0.40%) |
Oct 09, 2017 | 31.39 | 31.48 | 31.20 | 31.34 | 38,621 | +0.14(+0.46%) |
Oct 06, 2017 | 31.33 | 31.34 | 31.01 | 31.19 | 24,295 | -0.49(-1.54%) |
Oct 05, 2017 | 31.59 | 31.80 | 31.52 | 31.68 | 26,569 | +0.21(+0.66%) |
Oct 04, 2017 | 31.58 | 31.75 | 31.28 | 31.47 | 49,442 | -0.08(-0.26%) |
Oct 03, 2017 | 31.63 | 31.63 | 31.34 | 31.55 | 20,937 | -0.09(-0.29%) |
Oct 02, 2017 | 31.49 | 31.70 | 31.14 | 31.64 | 107,479 | -0.33(-1.02%) |
Sep 29, 2017 | 31.78 | 32.00 | 31.58 | 31.97 | 36,904 | +0.05(+0.17%) |
Sep 28, 2017 | 32.10 | 32.23 | 31.68 | 31.91 | 45,997 | +0.06(+0.20%) |
Sep 27, 2017 | 31.67 | 31.91 | 31.36 | 31.85 | 70,247 | +0.18(+0.57%) |
Sep 26, 2017 | 31.46 | 31.74 | 31.28 | 31.67 | 48,572 | +0.09(+0.28%) |
Sep 25, 2017 | 31.10 | 31.79 | 31.10 | 31.58 | 57,444 | +0.71(+2.31%) |
Sep 22, 2017 | 30.40 | 30.87 | 30.06 | 30.87 | 45,117 | +0.33(+1.07%) |
Sep 21, 2017 | 30.84 | 30.84 | 30.31 | 30.55 | 33,311 | -0.26(-0.86%) |
Sep 20, 2017 | 30.39 | 30.96 | 30.39 | 30.81 | 79,036 | +0.46(+1.51%) |
Sep 19, 2017 | 30.46 | 30.46 | 30.08 | 30.35 | 38,011 | +0.02(+0.06%) |
Sep 18, 2017 | 29.99 | 30.43 | 29.97 | 30.33 | 47,449 | +0.33(+1.11%) |
Sep 15, 2017 | 29.92 | 30.02 | 29.60 | 30.00 | 36,861 | +0.18(+0.62%) |
Sep 14, 2017 | 29.91 | 30.36 | 29.71 | 29.81 | 123,869 | +0.17(+0.56%) |
Sep 13, 2017 | 29.25 | 29.94 | 29.16 | 29.65 | 43,789 | +0.67(+2.31%) |
Sep 12, 2017 | 28.35 | 29.14 | 28.31 | 28.98 | 32,261 | +0.67(+2.36%) |
Sep 11, 2017 | 27.93 | 28.35 | 27.88 | 28.31 | 43,984 | +0.48(+1.74%) |
Sep 08, 2017 | 28.31 | 28.31 | 27.58 | 27.83 | 86,273 | -0.58(-2.04%) |
Sep 07, 2017 | 28.46 | 28.51 | 28.12 | 28.41 | 123,270 | +0.00(+0.00%) |
Sep 06, 2017 | 28.19 | 28.58 | 28.18 | 28.41 | 59,901 | +0.40(+1.41%) |
Sep 05, 2017 | 27.61 | 28.07 | 27.61 | 28.01 | 49,252 | +0.68(+2.48%) |