Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.71 | 28.80 | 27.13 | 27.22 | 632,427 | -1.23(-4.32%) |
Nov 29, 2017 | 27.57 | 28.80 | 27.22 | 28.45 | 1,595,819 | -0.18(-0.61%) |
Nov 28, 2017 | 29.06 | 29.55 | 27.92 | 28.62 | 694,938 | -0.44(-1.51%) |
Nov 27, 2017 | 29.94 | 30.29 | 28.98 | 29.06 | 368,677 | -0.44(-1.49%) |
Nov 24, 2017 | 29.41 | 29.68 | 29.33 | 29.50 | 124,641 | +0.44(+1.51%) |
Nov 22, 2017 | 29.68 | 29.85 | 28.80 | 29.06 | 513,461 | -0.61(-2.07%) |
Nov 21, 2017 | 30.12 | 30.47 | 29.59 | 29.68 | 460,417 | -0.18(-0.59%) |
Nov 20, 2017 | 29.85 | 29.94 | 29.59 | 29.85 | 509,112 | +0.00(+0.00%) |
Nov 17, 2017 | 29.33 | 30.03 | 29.24 | 29.85 | 610,179 | +0.53(+1.80%) |
Nov 16, 2017 | 29.41 | 30.91 | 28.98 | 29.33 | 436,377 | -0.44(-1.47%) |
Nov 15, 2017 | 29.59 | 29.94 | 28.98 | 29.77 | 450,839 | +0.26(+0.89%) |
Nov 14, 2017 | 29.68 | 30.03 | 28.80 | 29.50 | 348,273 | -0.18(-0.59%) |
Nov 13, 2017 | 31.70 | 31.70 | 29.59 | 29.68 | 453,509 | -0.44(-1.46%) |
Nov 10, 2017 | 30.29 | 30.56 | 29.41 | 30.12 | 223,224 | -0.09(-0.29%) |
Nov 09, 2017 | 29.94 | 31.04 | 29.94 | 30.20 | 210,437 | -0.18(-0.58%) |
Nov 08, 2017 | 30.12 | 30.47 | 29.85 | 30.38 | 317,369 | +0.09(+0.29%) |
Nov 07, 2017 | 30.82 | 31.17 | 30.20 | 30.29 | 166,074 | -0.44(-1.43%) |
Nov 06, 2017 | 30.38 | 30.99 | 30.03 | 30.73 | 303,201 | +0.35(+1.16%) |
Nov 03, 2017 | 30.82 | 31.17 | 30.20 | 30.38 | 226,734 | -0.61(-1.98%) |
Nov 02, 2017 | 30.64 | 31.35 | 30.38 | 30.99 | 193,325 | +0.35(+1.15%) |
Nov 01, 2017 | 31.61 | 31.70 | 30.47 | 30.64 | 269,544 | -0.61(-1.97%) |
Oct 31, 2017 | 30.99 | 31.43 | 30.64 | 31.26 | 223,575 | +0.18(+0.56%) |
Oct 30, 2017 | 31.61 | 31.61 | 30.91 | 31.08 | 190,426 | -0.70(-2.21%) |
Oct 27, 2017 | 30.38 | 31.87 | 30.34 | 31.78 | 225,847 | +1.05(+3.43%) |
Oct 26, 2017 | 30.73 | 30.82 | 30.03 | 30.73 | 276,469 | +0.61(+2.04%) |
Oct 25, 2017 | 30.73 | 30.82 | 29.94 | 30.12 | 393,499 | -0.70(-2.28%) |
Oct 24, 2017 | 31.43 | 31.61 | 30.73 | 30.82 | 176,004 | -0.53(-1.68%) |
Oct 23, 2017 | 32.40 | 32.49 | 31.35 | 31.35 | 226,851 | -1.14(-3.51%) |
Oct 20, 2017 | 31.61 | 32.58 | 31.43 | 32.49 | 339,451 | +1.23(+3.93%) |
Oct 19, 2017 | 31.43 | 31.61 | 30.73 | 31.26 | 284,351 | -0.26(-0.84%) |
Oct 18, 2017 | 32.49 | 32.66 | 31.43 | 31.52 | 369,775 | -0.88(-2.71%) |
Oct 17, 2017 | 32.05 | 32.40 | 31.96 | 32.40 | 367,892 | +0.44(+1.37%) |
Oct 16, 2017 | 31.70 | 32.58 | 31.70 | 31.96 | 271,206 | +0.26(+0.83%) |
Oct 13, 2017 | 31.78 | 31.96 | 31.35 | 31.70 | 285,124 | +0.35(+1.12%) |
Oct 12, 2017 | 31.26 | 31.48 | 30.91 | 31.35 | 173,443 | +0.53(+1.71%) |
Oct 11, 2017 | 31.61 | 31.87 | 30.64 | 30.82 | 428,591 | -0.61(-1.96%) |
Oct 10, 2017 | 31.52 | 31.78 | 31.08 | 31.43 | 162,706 | +0.35(+1.13%) |
Oct 09, 2017 | 31.87 | 31.92 | 30.82 | 31.08 | 197,640 | -0.88(-2.75%) |
Oct 06, 2017 | 32.14 | 32.49 | 31.70 | 31.96 | 285,890 | -0.53(-1.62%) |
Oct 05, 2017 | 32.05 | 32.75 | 31.78 | 32.49 | 359,809 | +0.70(+2.21%) |
Oct 04, 2017 | 31.08 | 32.44 | 31.08 | 31.78 | 515,389 | +0.35(+1.12%) |
Oct 03, 2017 | 31.52 | 31.87 | 30.82 | 31.43 | 334,332 | -0.09(-0.28%) |
Oct 02, 2017 | 30.12 | 31.87 | 30.12 | 31.52 | 539,687 | +1.40(+4.66%) |
Sep 29, 2017 | 30.82 | 31.78 | 29.94 | 30.12 | 615,371 | -0.53(-1.72%) |
Sep 28, 2017 | 30.82 | 31.26 | 30.38 | 30.64 | 351,028 | -0.35(-1.13%) |
Sep 27, 2017 | 30.56 | 31.74 | 30.29 | 30.99 | 652,677 | +1.05(+3.52%) |
Sep 26, 2017 | 30.64 | 30.91 | 29.85 | 29.94 | 412,854 | -1.05(-3.40%) |
Sep 25, 2017 | 31.78 | 32.05 | 30.73 | 30.99 | 455,527 | -0.53(-1.67%) |
Sep 22, 2017 | 29.94 | 32.05 | 29.94 | 31.52 | 534,321 | +1.40(+4.66%) |
Sep 21, 2017 | 31.34 | 32.09 | 29.85 | 30.12 | 1,338,504 | -1.23(-3.91%) |
Sep 20, 2017 | 30.20 | 31.52 | 29.94 | 31.34 | 558,260 | +0.96(+3.17%) |
Sep 19, 2017 | 29.68 | 30.47 | 29.24 | 30.38 | 458,292 | +0.70(+2.36%) |
Sep 18, 2017 | 28.89 | 30.47 | 28.63 | 29.68 | 695,263 | -0.96(-3.14%) |
Sep 15, 2017 | 32.31 | 32.31 | 30.47 | 30.64 | 979,374 | -0.70(-2.23%) |
Sep 14, 2017 | 29.94 | 31.34 | 29.94 | 31.34 | 315,482 | +1.49(+4.99%) |
Sep 13, 2017 | 30.29 | 30.69 | 29.50 | 29.85 | 443,866 | -0.35(-1.16%) |
Sep 12, 2017 | 30.20 | 31.08 | 30.12 | 30.20 | 532,409 | +0.00(+0.00%) |
Sep 11, 2017 | 31.08 | 31.91 | 30.12 | 30.20 | 352,750 | -0.70(-2.27%) |
Sep 08, 2017 | 31.87 | 32.89 | 30.77 | 30.90 | 616,985 | +0.00(+0.00%) |
Sep 07, 2017 | 30.99 | 31.65 | 30.55 | 30.90 | 886,818 | +0.18(+0.57%) |
Sep 06, 2017 | 32.83 | 33.09 | 30.64 | 30.73 | 1,518,494 | -1.84(-5.65%) |
Sep 05, 2017 | 35.02 | 35.02 | 32.31 | 32.57 | 568,313 | -2.63(-7.46%) |