Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.27 | 25.31 | 23.81 | 25.16 | 1,104,248 | -0.90(-3.45%) |
Nov 29, 2017 | 26.33 | 26.33 | 25.64 | 26.06 | 331,650 | -0.36(-1.36%) |
Nov 28, 2017 | 26.07 | 26.55 | 25.93 | 26.42 | 269,844 | +0.53(+2.05%) |
Nov 27, 2017 | 26.00 | 26.09 | 25.88 | 25.89 | 155,279 | -0.15(-0.58%) |
Nov 24, 2017 | 26.10 | 26.32 | 25.94 | 26.04 | 178,140 | +0.03(+0.12%) |
Nov 22, 2017 | 25.70 | 26.01 | 25.49 | 26.01 | 492,963 | +0.12(+0.46%) |
Nov 21, 2017 | 25.61 | 26.09 | 25.60 | 25.89 | 982,899 | +0.39(+1.53%) |
Nov 20, 2017 | 24.68 | 25.65 | 24.13 | 25.50 | 406,141 | +0.82(+3.32%) |
Nov 17, 2017 | 24.39 | 24.77 | 24.39 | 24.68 | 265,295 | +0.36(+1.48%) |
Nov 16, 2017 | 24.45 | 24.67 | 24.26 | 24.32 | 399,086 | +0.33(+1.38%) |
Nov 15, 2017 | 23.91 | 24.35 | 23.62 | 23.99 | 305,776 | +0.04(+0.17%) |
Nov 14, 2017 | 24.14 | 24.41 | 23.71 | 23.95 | 259,746 | -0.33(-1.36%) |
Nov 13, 2017 | 24.30 | 24.74 | 24.06 | 24.28 | 259,157 | -0.58(-2.33%) |
Nov 10, 2017 | 24.76 | 25.03 | 24.43 | 24.86 | 412,691 | -0.34(-1.35%) |
Nov 09, 2017 | 25.52 | 25.54 | 24.70 | 25.20 | 909,062 | +0.55(+2.23%) |
Nov 08, 2017 | 24.21 | 25.12 | 24.01 | 24.65 | 487,921 | +1.23(+5.25%) |
Nov 07, 2017 | 24.00 | 24.11 | 23.21 | 23.42 | 347,400 | -1.25(-5.07%) |
Nov 06, 2017 | 24.49 | 24.88 | 24.21 | 24.67 | 216,397 | +0.62(+2.58%) |
Nov 03, 2017 | 24.91 | 25.10 | 23.88 | 24.05 | 412,017 | -0.69(-2.79%) |
Nov 02, 2017 | 25.02 | 25.02 | 23.86 | 24.74 | 563,899 | -0.14(-0.56%) |
Nov 01, 2017 | 25.03 | 25.33 | 24.77 | 24.88 | 323,206 | -0.41(-1.62%) |
Oct 31, 2017 | 25.90 | 25.90 | 25.17 | 25.29 | 403,760 | -0.73(-2.81%) |
Oct 30, 2017 | 27.03 | 27.11 | 25.74 | 26.02 | 203,930 | -1.25(-4.58%) |
Oct 27, 2017 | 26.74 | 27.54 | 26.66 | 27.27 | 338,396 | +0.55(+2.06%) |
Oct 26, 2017 | 27.54 | 27.67 | 26.67 | 26.72 | 338,938 | -0.83(-3.01%) |
Oct 25, 2017 | 27.91 | 28.00 | 27.19 | 27.55 | 204,900 | +0.05(+0.18%) |
Oct 24, 2017 | 26.68 | 27.62 | 26.22 | 27.50 | 233,123 | +0.93(+3.50%) |
Oct 23, 2017 | 27.08 | 27.39 | 26.54 | 26.57 | 129,758 | -0.81(-2.96%) |
Oct 20, 2017 | 27.06 | 27.52 | 26.92 | 27.38 | 143,624 | +0.63(+2.36%) |
Oct 19, 2017 | 27.07 | 27.09 | 26.01 | 26.75 | 363,119 | -0.41(-1.51%) |
Oct 18, 2017 | 27.25 | 27.31 | 26.90 | 27.16 | 306,444 | +0.16(+0.59%) |
Oct 17, 2017 | 26.85 | 27.01 | 26.47 | 27.00 | 135,342 | -0.06(-0.22%) |
Oct 16, 2017 | 27.29 | 27.33 | 26.28 | 27.06 | 411,106 | -0.66(-2.38%) |
Oct 13, 2017 | 27.97 | 28.01 | 27.47 | 27.72 | 268,267 | -0.20(-0.72%) |
Oct 12, 2017 | 27.83 | 28.10 | 27.79 | 27.92 | 143,849 | +0.06(+0.22%) |
Oct 11, 2017 | 28.75 | 28.81 | 27.85 | 27.86 | 333,340 | -0.63(-2.21%) |
Oct 10, 2017 | 28.78 | 29.22 | 28.40 | 28.49 | 293,644 | +0.35(+1.24%) |
Oct 09, 2017 | 28.23 | 28.58 | 28.03 | 28.14 | 323,269 | -0.09(-0.32%) |
Oct 06, 2017 | 28.17 | 28.68 | 27.91 | 28.23 | 169,274 | -0.39(-1.36%) |
Oct 05, 2017 | 29.05 | 29.29 | 28.54 | 28.62 | 302,996 | +0.28(+0.99%) |
Oct 04, 2017 | 28.39 | 28.86 | 28.14 | 28.34 | 213,374 | +0.00(+0.00%) |
Oct 03, 2017 | 27.28 | 28.80 | 27.28 | 28.34 | 332,349 | +0.99(+3.62%) |
Oct 02, 2017 | 27.47 | 27.52 | 27.28 | 27.35 | 315,498 | -0.10(-0.36%) |
Sep 29, 2017 | 27.05 | 27.52 | 26.49 | 27.45 | 260,766 | +1.09(+4.14%) |
Sep 28, 2017 | 26.52 | 26.67 | 26.11 | 26.36 | 424,146 | -0.36(-1.35%) |
Sep 27, 2017 | 25.86 | 26.72 | 769,138 | -0.43(-1.58%) | ||
Sep 26, 2017 | 27.58 | 28.04 | 27.11 | 27.15 | 538,349 | -0.36(-1.31%) |
Sep 25, 2017 | 28.58 | 28.67 | 27.16 | 27.51 | 296,427 | -0.75(-2.65%) |
Sep 22, 2017 | 28.92 | 28.92 | 28.17 | 28.26 | 125,893 | -0.63(-2.18%) |
Sep 21, 2017 | 28.88 | 29.43 | 28.35 | 28.89 | 460,452 | +0.30(+1.05%) |
Sep 20, 2017 | 29.20 | 29.30 | 28.36 | 28.59 | 607,427 | +0.07(+0.25%) |
Sep 19, 2017 | 28.47 | 28.69 | 27.23 | 28.52 | 567,944 | +0.12(+0.42%) |
Sep 18, 2017 | 28.57 | 28.94 | 28.35 | 28.40 | 729,579 | +0.09(+0.32%) |
Sep 15, 2017 | 27.86 | 29.01 | 27.75 | 28.31 | 5,443,963 | +0.86(+3.13%) |
Sep 14, 2017 | 26.36 | 28.00 | 26.19 | 27.45 | 517,079 | +0.80(+3.00%) |
Sep 13, 2017 | 25.17 | 26.66 | 25.04 | 26.65 | 472,265 | +1.10(+4.31%) |
Sep 12, 2017 | 26.58 | 26.75 | 25.00 | 25.55 | 499,504 | -1.32(-4.91%) |
Sep 11, 2017 | 26.85 | 27.15 | 26.71 | 26.87 | 271,918 | +0.13(+0.49%) |
Sep 08, 2017 | 26.69 | 26.96 | 26.43 | 26.74 | 135,151 | +0.04(+0.15%) |
Sep 07, 2017 | 26.68 | 26.86 | 26.23 | 26.70 | 133,275 | +0.01(+0.04%) |
Sep 06, 2017 | 26.30 | 26.80 | 26.13 | 26.69 | 404,161 | +0.49(+1.87%) |
Sep 05, 2017 | 26.13 | 26.45 | 25.76 | 26.20 | 225,478 | +0.74(+2.91%) |