Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.99 | 29.41 | 28.99 | 29.38 | 1,071,658 | +0.50(+1.72%) |
Nov 29, 2017 | 28.71 | 28.95 | 28.67 | 28.89 | 418,834 | +0.13(+0.46%) |
Nov 28, 2017 | 28.54 | 28.79 | 28.54 | 28.75 | 250,729 | +0.22(+0.79%) |
Nov 27, 2017 | 28.70 | 28.74 | 28.50 | 28.53 | 621,951 | -0.32(-1.10%) |
Nov 24, 2017 | 28.88 | 28.95 | 28.85 | 28.85 | 90,088 | +0.06(+0.22%) |
Nov 22, 2017 | 28.80 | 28.88 | 28.76 | 28.78 | 349,698 | +0.16(+0.57%) |
Nov 21, 2017 | 28.67 | 28.80 | 28.58 | 28.62 | 335,499 | +0.04(+0.14%) |
Nov 20, 2017 | 28.59 | 28.63 | 28.44 | 28.58 | 354,577 | -0.05(-0.19%) |
Nov 17, 2017 | 28.53 | 28.70 | 28.50 | 28.64 | 362,189 | +0.16(+0.54%) |
Nov 16, 2017 | 28.52 | 28.59 | 28.41 | 28.48 | 1,475,472 | -0.10(-0.35%) |
Nov 15, 2017 | 28.63 | 28.75 | 28.49 | 28.58 | 752,018 | -0.33(-1.13%) |
Nov 14, 2017 | 29.26 | 29.31 | 28.89 | 28.91 | 758,886 | -0.51(-1.74%) |
Nov 13, 2017 | 29.51 | 29.64 | 29.39 | 29.42 | 230,461 | -0.19(-0.65%) |
Nov 10, 2017 | 29.70 | 29.73 | 29.40 | 29.61 | 442,310 | -0.13(-0.44%) |
Nov 09, 2017 | 29.59 | 29.80 | 29.51 | 29.75 | 442,674 | +0.10(+0.34%) |
Nov 08, 2017 | 29.69 | 29.81 | 29.48 | 29.65 | 401,352 | -0.14(-0.47%) |
Nov 07, 2017 | 29.86 | 29.92 | 29.65 | 29.79 | 203,922 | -0.07(-0.23%) |
Nov 06, 2017 | 29.26 | 29.88 | 29.26 | 29.86 | 673,472 | +0.68(+2.34%) |
Nov 03, 2017 | 29.00 | 29.28 | 29.00 | 29.17 | 353,953 | +0.13(+0.45%) |
Nov 02, 2017 | 29.08 | 29.21 | 28.88 | 29.04 | 229,573 | -0.09(-0.32%) |
Nov 01, 2017 | 28.99 | 29.27 | 28.98 | 29.13 | 560,817 | +0.36(+1.24%) |
Oct 31, 2017 | 28.62 | 28.87 | 28.58 | 28.78 | 184,601 | +0.10(+0.35%) |
Oct 30, 2017 | 28.75 | 28.53 | 28.68 | 289,290 | +0.13(+0.46%) | |
Oct 27, 2017 | 28.23 | 28.65 | 28.06 | 28.54 | 355,525 | +0.15(+0.52%) |
Oct 26, 2017 | 28.39 | 28.44 | 28.23 | 28.40 | 270,341 | +0.05(+0.19%) |
Oct 25, 2017 | 28.48 | 28.57 | 28.24 | 28.34 | 345,301 | -0.22(-0.76%) |
Oct 24, 2017 | 28.58 | 28.67 | 28.48 | 28.56 | 174,820 | +0.09(+0.33%) |
Oct 23, 2017 | 28.62 | 28.78 | 28.47 | 28.47 | 350,447 | -0.22(-0.76%) |
Oct 20, 2017 | 28.67 | 28.68 | 28.51 | 28.68 | 249,351 | +0.07(+0.24%) |
Oct 19, 2017 | 28.55 | 28.75 | 28.49 | 28.61 | 232,164 | -0.12(-0.41%) |
Oct 18, 2017 | 28.91 | 29.05 | 28.70 | 28.73 | 203,139 | -0.20(-0.70%) |
Oct 17, 2017 | 28.92 | 29.01 | 28.79 | 28.93 | 159,612 | +0.01(+0.03%) |
Oct 16, 2017 | 29.03 | 29.11 | 28.89 | 28.92 | 155,140 | +0.03(+0.11%) |
Oct 13, 2017 | 29.05 | 29.16 | 28.87 | 28.89 | 178,335 | +0.00(+0.00%) |
Oct 12, 2017 | 28.74 | 28.94 | 28.74 | 28.89 | 271,879 | -0.12(-0.40%) |
Oct 11, 2017 | 28.87 | 29.01 | 28.78 | 29.01 | 221,470 | +0.07(+0.24%) |
Oct 10, 2017 | 29.11 | 29.21 | 28.90 | 28.94 | 227,020 | +0.03(+0.11%) |
Oct 09, 2017 | 28.86 | 28.96 | 28.84 | 28.91 | 207,343 | +0.09(+0.32%) |
Oct 06, 2017 | 28.85 | 28.96 | 28.73 | 28.82 | 367,916 | -0.29(-1.01%) |
Oct 05, 2017 | 28.98 | 29.14 | 28.98 | 29.11 | 252,814 | +0.15(+0.51%) |
Oct 04, 2017 | 29.02 | 29.07 | 28.87 | 28.96 | 656,422 | -0.04(-0.13%) |
Oct 03, 2017 | 28.96 | 29.08 | 28.92 | 29.00 | 301,566 | -0.01(-0.03%) |
Oct 02, 2017 | 28.75 | 29.03 | 28.59 | 29.01 | 310,791 | -0.02(-0.08%) |
Sep 29, 2017 | 28.94 | 29.03 | 28.85 | 29.03 | 712,797 | +0.00(+0.00%) |
Sep 28, 2017 | 29.09 | 29.20 | 28.95 | 29.03 | 340,424 | +0.03(+0.11%) |
Sep 27, 2017 | 28.88 | 29.00 | 28.72 | 29.00 | 1,149,447 | +0.16(+0.54%) |
Sep 26, 2017 | 28.85 | 28.92 | 28.74 | 28.85 | 573,720 | -0.07(-0.24%) |
Sep 25, 2017 | 28.56 | 28.96 | 28.56 | 28.92 | 1,440,561 | +0.45(+1.59%) |
Sep 22, 2017 | 28.26 | 28.54 | 28.26 | 28.46 | 224,663 | +0.15(+0.54%) |
Sep 21, 2017 | 28.30 | 28.39 | 28.21 | 28.31 | 184,248 | -0.06(-0.22%) |
Sep 20, 2017 | 28.20 | 28.42 | 28.18 | 28.37 | 399,208 | +0.25(+0.90%) |
Sep 19, 2017 | 28.06 | 28.18 | 28.04 | 28.12 | 139,004 | +0.08(+0.30%) |
Sep 18, 2017 | 27.85 | 28.05 | 27.83 | 28.03 | 159,254 | +0.12(+0.44%) |
Sep 15, 2017 | 27.91 | 27.91 | 27.73 | 27.91 | 217,810 | +0.05(+0.19%) |
Sep 14, 2017 | 27.81 | 28.06 | 27.77 | 27.86 | 508,745 | +0.13(+0.47%) |
Sep 13, 2017 | 27.40 | 27.74 | 27.40 | 27.73 | 768,685 | +0.38(+1.37%) |
Sep 12, 2017 | 27.24 | 27.43 | 27.20 | 27.35 | 402,026 | +0.16(+0.59%) |
Sep 11, 2017 | 27.02 | 27.21 | 26.96 | 27.19 | 464,024 | +0.29(+1.08%) |
Sep 08, 2017 | 27.14 | 27.14 | 26.79 | 26.90 | 348,124 | -0.32(-1.18%) |
Sep 07, 2017 | 27.18 | 27.29 | 27.05 | 27.22 | 365,690 | +0.02(+0.08%) |
Sep 06, 2017 | 26.88 | 27.26 | 26.88 | 27.20 | 601,106 | +0.43(+1.60%) |
Sep 05, 2017 | 26.68 | 26.89 | 26.58 | 26.77 | 434,832 | +0.15(+0.58%) |