Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.14 | 30.14 | 29.85 | 30.01 | 113,206 | -0.02(-0.06%) |
Nov 29, 2017 | 29.88 | 30.40 | 29.83 | 30.03 | 130,222 | +0.23(+0.76%) |
Nov 28, 2017 | 29.63 | 29.89 | 29.54 | 29.80 | 171,635 | +0.17(+0.57%) |
Nov 27, 2017 | 29.85 | 30.14 | 29.58 | 29.63 | 274,809 | -0.18(-0.60%) |
Nov 24, 2017 | 29.08 | 29.86 | 28.94 | 29.81 | 108,363 | +0.83(+2.85%) |
Nov 22, 2017 | 29.17 | 29.20 | 28.48 | 28.98 | 233,247 | -0.12(-0.42%) |
Nov 21, 2017 | 29.08 | 29.23 | 28.81 | 29.11 | 400,649 | +0.16(+0.55%) |
Nov 20, 2017 | 28.71 | 28.98 | 28.54 | 28.95 | 776,047 | +0.32(+1.12%) |
Nov 17, 2017 | 28.59 | 28.77 | 28.50 | 28.63 | 651,010 | -0.01(-0.03%) |
Nov 16, 2017 | 28.67 | 28.85 | 28.47 | 28.64 | 312,329 | +0.15(+0.53%) |
Nov 15, 2017 | 28.48 | 28.65 | 28.18 | 28.49 | 372,680 | -0.29(-1.01%) |
Nov 14, 2017 | 29.45 | 29.45 | 28.44 | 28.78 | 451,306 | +0.73(+2.61%) |
Nov 13, 2017 | 28.17 | 28.35 | 27.88 | 28.05 | 158,262 | -0.20(-0.70%) |
Nov 10, 2017 | 28.63 | 28.75 | 28.24 | 28.24 | 148,665 | -0.38(-1.31%) |
Nov 09, 2017 | 28.61 | 28.78 | 28.20 | 28.62 | 213,285 | -0.10(-0.36%) |
Nov 08, 2017 | 27.46 | 29.09 | 27.37 | 28.72 | 391,548 | +1.47(+5.41%) |
Nov 07, 2017 | 27.32 | 27.35 | 26.91 | 27.25 | 148,452 | +0.02(+0.07%) |
Nov 06, 2017 | 27.18 | 27.37 | 26.90 | 27.23 | 261,187 | +0.19(+0.69%) |
Nov 03, 2017 | 26.83 | 27.16 | 26.35 | 27.04 | 326,351 | +0.09(+0.35%) |
Nov 02, 2017 | 26.86 | 27.03 | 26.30 | 26.95 | 412,093 | +0.08(+0.31%) |
Nov 01, 2017 | 26.93 | 26.98 | 26.36 | 26.86 | 200,289 | +0.18(+0.67%) |
Oct 31, 2017 | 26.31 | 26.76 | 26.03 | 26.68 | 204,577 | +0.49(+1.86%) |
Oct 30, 2017 | 25.93 | 26.21 | 25.54 | 26.20 | 151,687 | +0.13(+0.50%) |
Oct 27, 2017 | 26.11 | 26.11 | 25.77 | 26.06 | 100,281 | -0.05(-0.18%) |
Oct 26, 2017 | 25.63 | 26.15 | 25.49 | 26.11 | 230,122 | +0.66(+2.58%) |
Oct 25, 2017 | 25.29 | 25.53 | 25.13 | 25.45 | 259,786 | +0.13(+0.52%) |
Oct 24, 2017 | 25.28 | 25.53 | 25.02 | 25.32 | 70,898 | +0.09(+0.37%) |
Oct 23, 2017 | 25.77 | 25.87 | 25.18 | 25.23 | 54,640 | -0.51(-1.97%) |
Oct 20, 2017 | 25.74 | 25.93 | 25.59 | 25.74 | 84,122 | +0.19(+0.74%) |
Oct 19, 2017 | 25.55 | 25.62 | 25.24 | 25.55 | 115,822 | -0.08(-0.33%) |
Oct 18, 2017 | 25.71 | 25.93 | 25.59 | 25.63 | 100,069 | +0.01(+0.04%) |
Oct 17, 2017 | 25.73 | 26.01 | 25.54 | 25.62 | 78,558 | -0.08(-0.33%) |
Oct 16, 2017 | 25.94 | 26.23 | 25.62 | 25.71 | 83,867 | -0.25(-0.98%) |
Oct 13, 2017 | 26.03 | 26.10 | 25.81 | 25.96 | 99,664 | +0.02(+0.07%) |
Oct 12, 2017 | 26.25 | 26.40 | 25.87 | 25.94 | 274,225 | -0.37(-1.39%) |
Oct 11, 2017 | 26.02 | 26.52 | 25.99 | 26.31 | 105,973 | +0.24(+0.94%) |
Oct 10, 2017 | 25.84 | 26.34 | 25.52 | 26.06 | 137,352 | +0.40(+1.57%) |
Oct 09, 2017 | 25.62 | 25.76 | 25.39 | 25.66 | 90,351 | -0.04(-0.15%) |
Oct 06, 2017 | 25.79 | 25.94 | 25.58 | 25.70 | 100,365 | -0.14(-0.55%) |
Oct 05, 2017 | 25.51 | 25.91 | 25.48 | 25.84 | 85,482 | +0.38(+1.48%) |
Oct 04, 2017 | 25.30 | 25.54 | 25.21 | 25.46 | 54,753 | +0.24(+0.97%) |
Oct 03, 2017 | 24.98 | 25.26 | 24.86 | 25.22 | 121,894 | +0.25(+1.02%) |
Oct 02, 2017 | 25.52 | 25.52 | 24.82 | 24.97 | 101,542 | -0.38(-1.48%) |
Sep 29, 2017 | 25.20 | 25.35 | 25.03 | 25.34 | 113,824 | +0.15(+0.60%) |
Sep 28, 2017 | 24.91 | 25.26 | 24.78 | 25.19 | 71,051 | +0.28(+1.13%) |
Sep 27, 2017 | 24.76 | 24.98 | 24.47 | 24.91 | 118,391 | +0.40(+1.65%) |
Sep 26, 2017 | 24.15 | 24.54 | 23.96 | 24.51 | 69,422 | +0.43(+1.79%) |
Sep 25, 2017 | 23.59 | 24.14 | 23.59 | 24.07 | 80,391 | +0.45(+1.91%) |
Sep 22, 2017 | 23.45 | 23.93 | 23.45 | 23.62 | 85,096 | +0.14(+0.60%) |
Sep 21, 2017 | 23.39 | 23.68 | 23.30 | 23.48 | 334,907 | +0.13(+0.56%) |
Sep 20, 2017 | 23.30 | 23.41 | 23.29 | 23.35 | 73,477 | +0.06(+0.24%) |
Sep 19, 2017 | 23.50 | 23.50 | 23.19 | 23.29 | 87,400 | -0.20(-0.84%) |
Sep 18, 2017 | 23.68 | 23.75 | 22.85 | 23.49 | 241,828 | -0.17(-0.71%) |
Sep 15, 2017 | 24.12 | 24.12 | 23.52 | 23.66 | 256,284 | -0.45(-1.87%) |
Sep 14, 2017 | 23.94 | 24.23 | 23.82 | 24.11 | 119,843 | +0.09(+0.39%) |
Sep 13, 2017 | 24.17 | 24.26 | 23.83 | 24.02 | 101,697 | -0.17(-0.70%) |
Sep 12, 2017 | 24.36 | 24.52 | 24.05 | 24.19 | 53,421 | -0.25(-1.04%) |
Sep 11, 2017 | 24.19 | 24.61 | 24.19 | 24.44 | 115,156 | +0.34(+1.40%) |
Sep 08, 2017 | 24.14 | 24.34 | 23.78 | 24.10 | 60,401 | -0.06(-0.23%) |
Sep 07, 2017 | 24.29 | 24.34 | 23.85 | 24.16 | 48,113 | -0.15(-0.62%) |
Sep 06, 2017 | 24.62 | 24.80 | 24.30 | 24.31 | 50,933 | -0.20(-0.80%) |
Sep 05, 2017 | 24.88 | 25.13 | 24.38 | 24.51 | 83,983 | -0.38(-1.55%) |