Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.29 | 27.62 | 26.70 | 27.04 | 8,418,411 | -0.21(-0.75%) |
Nov 29, 2017 | 27.45 | 27.52 | 27.01 | 27.25 | 3,572,460 | +0.07(+0.24%) |
Nov 28, 2017 | 27.32 | 27.38 | 27.11 | 27.18 | 3,088,805 | -0.04(-0.14%) |
Nov 27, 2017 | 27.46 | 27.52 | 27.16 | 27.22 | 3,059,922 | -0.10(-0.38%) |
Nov 24, 2017 | 27.55 | 27.56 | 27.27 | 27.32 | 1,065,702 | -0.18(-0.65%) |
Nov 22, 2017 | 27.35 | 27.54 | 27.21 | 27.50 | 2,831,824 | +0.35(+1.27%) |
Nov 21, 2017 | 27.21 | 27.37 | 27.01 | 27.16 | 2,988,142 | +0.06(+0.21%) |
Nov 20, 2017 | 27.31 | 27.44 | 27.02 | 27.10 | 4,366,137 | -0.35(-1.29%) |
Nov 17, 2017 | 27.01 | 27.47 | 26.92 | 27.45 | 5,994,404 | +0.61(+2.26%) |
Nov 16, 2017 | 26.70 | 26.94 | 26.45 | 26.85 | 4,070,950 | +0.27(+1.02%) |
Nov 15, 2017 | 26.49 | 26.68 | 26.11 | 26.58 | 4,277,962 | -0.01(-0.04%) |
Nov 14, 2017 | 26.91 | 27.02 | 26.42 | 26.59 | 4,931,955 | -0.56(-2.06%) |
Nov 13, 2017 | 26.99 | 27.33 | 26.87 | 27.15 | 4,734,081 | +0.07(+0.24%) |
Nov 10, 2017 | 26.45 | 27.15 | 26.44 | 27.08 | 6,428,716 | +0.40(+1.51%) |
Nov 09, 2017 | 26.39 | 26.92 | 26.28 | 26.68 | 7,768,006 | +0.69(+2.66%) |
Nov 08, 2017 | 25.97 | 26.26 | 25.54 | 25.99 | 7,409,006 | -0.02(-0.07%) |
Nov 07, 2017 | 25.64 | 26.08 | 25.38 | 26.01 | 11,629,313 | -0.83(-3.10%) |
Nov 06, 2017 | 26.67 | 27.07 | 26.48 | 26.84 | 8,301,498 | +0.51(+1.95%) |
Nov 03, 2017 | 26.32 | 26.49 | 26.12 | 26.32 | 6,557,877 | -0.03(-0.11%) |
Nov 02, 2017 | 26.08 | 26.38 | 25.91 | 26.35 | 7,903,754 | +0.33(+1.25%) |
Nov 01, 2017 | 25.88 | 26.20 | 25.70 | 26.03 | 7,682,528 | +0.20(+0.76%) |
Oct 31, 2017 | 25.55 | 26.11 | 25.40 | 25.83 | 9,929,728 | +0.48(+1.88%) |
Oct 30, 2017 | 25.04 | 25.47 | 24.85 | 25.36 | 8,400,945 | +0.41(+1.64%) |
Oct 27, 2017 | 23.50 | 25.20 | 23.00 | 24.94 | 13,639,457 | +1.96(+8.52%) |
Oct 26, 2017 | 22.76 | 23.01 | 22.47 | 22.99 | 6,065,625 | +0.21(+0.94%) |
Oct 25, 2017 | 23.12 | 23.29 | 22.73 | 22.77 | 5,850,244 | -0.47(-2.01%) |
Oct 24, 2017 | 23.56 | 23.62 | 23.15 | 23.24 | 4,274,855 | -0.29(-1.23%) |
Oct 23, 2017 | 23.94 | 23.98 | 23.51 | 23.53 | 3,863,307 | -0.28(-1.17%) |
Oct 20, 2017 | 23.80 | 23.87 | 23.64 | 23.81 | 3,802,026 | +0.05(+0.20%) |
Oct 19, 2017 | 23.78 | 23.85 | 23.51 | 23.76 | 3,907,745 | -0.13(-0.55%) |
Oct 18, 2017 | 24.04 | 24.25 | 23.86 | 23.89 | 4,157,524 | -0.24(-1.00%) |
Oct 17, 2017 | 23.96 | 24.20 | 23.85 | 24.13 | 4,278,848 | +0.18(+0.74%) |
Oct 16, 2017 | 24.24 | 24.35 | 23.93 | 23.96 | 5,349,825 | -0.29(-1.19%) |
Oct 13, 2017 | 24.46 | 24.61 | 24.15 | 24.25 | 7,006,806 | +0.00(+0.00%) |
Oct 12, 2017 | 23.70 | 24.31 | 23.61 | 24.25 | 6,191,128 | +0.46(+1.92%) |
Oct 11, 2017 | 23.72 | 23.81 | 23.55 | 23.79 | 3,564,221 | +0.14(+0.59%) |
Oct 10, 2017 | 23.88 | 23.94 | 23.54 | 23.65 | 5,966,543 | -0.07(-0.31%) |
Oct 09, 2017 | 23.98 | 24.01 | 23.57 | 23.72 | 5,120,398 | -0.25(-1.05%) |
Oct 06, 2017 | 24.42 | 24.51 | 23.91 | 23.98 | 4,890,143 | -0.63(-2.58%) |
Oct 05, 2017 | 24.78 | 24.85 | 24.54 | 24.61 | 3,784,739 | -0.04(-0.15%) |
Oct 04, 2017 | 24.94 | 24.98 | 24.46 | 24.65 | 3,740,546 | -0.14(-0.56%) |
Oct 03, 2017 | 24.92 | 24.97 | 24.73 | 24.79 | 3,300,945 | -0.18(-0.71%) |
Oct 02, 2017 | 24.69 | 25.01 | 24.52 | 24.96 | 6,810,207 | +0.02(+0.07%) |
Sep 29, 2017 | 24.80 | 25.01 | 24.65 | 24.94 | 5,358,415 | -0.07(-0.26%) |
Sep 28, 2017 | 25.02 | 25.13 | 24.67 | 25.01 | 7,335,289 | -0.01(-0.04%) |
Sep 27, 2017 | 24.73 | 25.02 | 6,505,802 | -0.04(-0.15%) | ||
Sep 26, 2017 | 25.00 | 25.19 | 24.97 | 25.06 | 5,358,177 | +0.07(+0.26%) |
Sep 25, 2017 | 24.93 | 25.09 | 24.77 | 24.99 | 3,974,869 | +0.21(+0.83%) |
Sep 22, 2017 | 24.56 | 24.81 | 24.49 | 24.79 | 4,784,737 | +0.16(+0.64%) |
Sep 21, 2017 | 24.37 | 24.70 | 24.20 | 24.63 | 4,076,723 | +0.11(+0.46%) |
Sep 20, 2017 | 24.56 | 24.67 | 24.23 | 24.52 | 7,382,304 | +0.07(+0.31%) |
Sep 19, 2017 | 24.67 | 24.75 | 24.32 | 24.44 | 6,715,460 | -0.29(-1.17%) |
Sep 18, 2017 | 24.97 | 25.22 | 24.69 | 24.73 | 5,961,154 | -0.27(-1.08%) |
Sep 15, 2017 | 24.94 | 25.02 | 24.64 | 25.00 | 6,488,541 | +0.07(+0.26%) |
Sep 14, 2017 | 24.74 | 25.07 | 24.65 | 24.94 | 6,863,449 | +0.31(+1.25%) |
Sep 13, 2017 | 24.78 | 24.86 | 24.39 | 24.63 | 5,383,254 | +0.07(+0.30%) |
Sep 12, 2017 | 24.39 | 24.69 | 24.23 | 24.55 | 4,974,704 | +0.28(+1.15%) |
Sep 11, 2017 | 24.36 | 24.43 | 24.18 | 24.27 | 5,699,458 | +0.06(+0.23%) |
Sep 08, 2017 | 24.73 | 24.80 | 24.16 | 24.22 | 7,192,570 | -0.62(-2.52%) |
Sep 07, 2017 | 25.08 | 25.13 | 24.78 | 24.84 | 4,137,436 | -0.26(-1.04%) |
Sep 06, 2017 | 25.23 | 25.30 | 24.91 | 25.10 | 6,313,692 | -0.04(-0.15%) |
Sep 05, 2017 | 24.86 | 25.31 | 24.72 | 25.14 | 7,100,417 | +0.08(+0.33%) |