Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.17 | 28.63 | 27.92 | 28.62 | 2,822,298 | +0.59(+2.11%) |
Nov 29, 2017 | 28.58 | 28.58 | 27.33 | 28.02 | 3,184,585 | -0.66(-2.31%) |
Nov 28, 2017 | 28.45 | 28.86 | 28.07 | 28.69 | 3,306,049 | -0.59(-2.02%) |
Nov 27, 2017 | 29.32 | 29.65 | 29.20 | 29.28 | 1,981,543 | -0.02(-0.06%) |
Nov 24, 2017 | 29.72 | 29.72 | 29.26 | 29.30 | 848,089 | -0.42(-1.40%) |
Nov 22, 2017 | 29.70 | 29.84 | 29.29 | 29.71 | 2,108,836 | +0.21(+0.72%) |
Nov 21, 2017 | 29.23 | 29.55 | 29.03 | 29.50 | 2,769,326 | +0.49(+1.68%) |
Nov 20, 2017 | 29.20 | 29.22 | 28.93 | 29.01 | 1,245,681 | -0.13(-0.45%) |
Nov 17, 2017 | 28.82 | 29.19 | 28.77 | 29.15 | 2,171,979 | +0.27(+0.95%) |
Nov 16, 2017 | 28.14 | 29.04 | 27.97 | 28.87 | 2,303,675 | +0.62(+2.19%) |
Nov 15, 2017 | 28.16 | 28.52 | 27.74 | 28.25 | 2,445,481 | -0.06(-0.22%) |
Nov 14, 2017 | 28.25 | 28.86 | 27.64 | 28.32 | 3,921,222 | +1.11(+4.09%) |
Nov 13, 2017 | 27.71 | 27.91 | 27.12 | 27.20 | 2,988,998 | -0.46(-1.66%) |
Nov 10, 2017 | 27.18 | 27.70 | 27.10 | 27.66 | 2,869,866 | +0.64(+2.36%) |
Nov 09, 2017 | 27.52 | 27.61 | 26.60 | 27.03 | 3,935,822 | -0.65(-2.34%) |
Nov 08, 2017 | 27.94 | 28.00 | 27.45 | 27.67 | 2,486,960 | -0.25(-0.91%) |
Nov 07, 2017 | 27.75 | 28.06 | 27.56 | 27.93 | 2,648,409 | +0.38(+1.37%) |
Nov 06, 2017 | 27.51 | 27.82 | 27.20 | 27.55 | 2,715,306 | +0.56(+2.08%) |
Nov 03, 2017 | 26.92 | 27.45 | 26.77 | 26.99 | 3,828,965 | +0.09(+0.33%) |
Nov 02, 2017 | 26.26 | 27.72 | 26.12 | 26.90 | 6,323,387 | +0.69(+2.64%) |
Nov 01, 2017 | 25.78 | 26.41 | 25.47 | 26.21 | 3,786,065 | +0.85(+3.35%) |
Oct 31, 2017 | 25.13 | 25.45 | 24.82 | 25.36 | 1,933,627 | +0.26(+1.05%) |
Oct 30, 2017 | 24.68 | 25.31 | 24.45 | 25.10 | 2,172,578 | +0.53(+2.14%) |
Oct 27, 2017 | 24.17 | 24.71 | 24.11 | 24.57 | 2,407,209 | +0.28(+1.15%) |
Oct 26, 2017 | 24.14 | 24.57 | 23.92 | 24.29 | 1,765,069 | -0.03(-0.11%) |
Oct 25, 2017 | 24.08 | 24.54 | 23.88 | 24.32 | 1,719,873 | +0.30(+1.24%) |
Oct 24, 2017 | 23.76 | 24.10 | 23.58 | 24.02 | 2,155,184 | +0.02(+0.07%) |
Oct 23, 2017 | 24.29 | 24.47 | 23.97 | 24.00 | 2,010,757 | -0.27(-1.12%) |
Oct 20, 2017 | 24.28 | 24.34 | 23.80 | 24.28 | 1,462,345 | +0.13(+0.54%) |
Oct 19, 2017 | 23.93 | 24.14 | 23.73 | 24.14 | 1,025,296 | +0.02(+0.07%) |
Oct 18, 2017 | 24.31 | 24.53 | 24.08 | 24.13 | 1,730,302 | -0.14(-0.58%) |
Oct 17, 2017 | 24.06 | 24.49 | 23.99 | 24.27 | 2,439,553 | +0.32(+1.32%) |
Oct 16, 2017 | 23.94 | 23.98 | 23.53 | 23.95 | 1,666,685 | +0.04(+0.15%) |
Oct 13, 2017 | 23.95 | 24.00 | 23.63 | 23.92 | 1,310,494 | +0.16(+0.66%) |
Oct 12, 2017 | 23.50 | 23.81 | 23.30 | 23.76 | 1,516,786 | +0.09(+0.37%) |
Oct 11, 2017 | 23.65 | 23.69 | 23.40 | 23.67 | 1,276,619 | +0.19(+0.82%) |
Oct 10, 2017 | 23.69 | 23.69 | 23.34 | 23.48 | 1,083,397 | +0.18(+0.79%) |
Oct 09, 2017 | 23.09 | 23.44 | 23.08 | 23.30 | 1,190,051 | +0.20(+0.87%) |
Oct 06, 2017 | 23.14 | 23.38 | 22.97 | 23.09 | 2,196,625 | -0.39(-1.68%) |
Oct 05, 2017 | 23.89 | 24.16 | 23.25 | 23.49 | 2,584,298 | -0.22(-0.92%) |
Oct 04, 2017 | 23.55 | 23.83 | 23.41 | 23.71 | 1,826,119 | +0.15(+0.63%) |
Oct 03, 2017 | 23.65 | 23.86 | 23.42 | 23.56 | 2,226,899 | +0.00(+0.00%) |
Oct 02, 2017 | 24.10 | 24.23 | 23.53 | 23.56 | 2,897,908 | -0.61(-2.54%) |
Sep 29, 2017 | 24.46 | 24.78 | 24.12 | 24.17 | 3,615,732 | -0.20(-0.83%) |
Sep 28, 2017 | 23.39 | 24.49 | 23.31 | 24.37 | 2,822,926 | +1.16(+4.98%) |
Sep 27, 2017 | 23.31 | 23.46 | 22.60 | 23.22 | 3,080,497 | -0.09(-0.38%) |
Sep 26, 2017 | 23.40 | 23.58 | 23.24 | 23.30 | 2,361,348 | -0.13(-0.56%) |
Sep 25, 2017 | 23.09 | 23.53 | 23.01 | 23.44 | 1,930,231 | +0.46(+2.02%) |
Sep 22, 2017 | 22.88 | 23.23 | 22.83 | 22.97 | 2,389,869 | +0.18(+0.81%) |
Sep 21, 2017 | 23.09 | 23.17 | 22.74 | 22.79 | 2,424,849 | -0.32(-1.40%) |
Sep 20, 2017 | 22.66 | 23.19 | 22.66 | 23.11 | 3,004,036 | +0.51(+2.25%) |
Sep 19, 2017 | 22.24 | 22.87 | 22.07 | 22.60 | 2,119,824 | +0.32(+1.45%) |
Sep 18, 2017 | 21.76 | 22.32 | 21.76 | 22.28 | 2,368,888 | +0.54(+2.50%) |
Sep 15, 2017 | 21.74 | 21.97 | 21.50 | 21.74 | 4,618,303 | +0.10(+0.44%) |
Sep 14, 2017 | 22.06 | 22.16 | 21.46 | 21.64 | 2,679,795 | -0.53(-2.41%) |
Sep 13, 2017 | 22.16 | 22.41 | 21.91 | 22.18 | 2,198,798 | +0.08(+0.36%) |
Sep 12, 2017 | 22.16 | 22.33 | 21.91 | 22.10 | 2,404,951 | +0.25(+1.16%) |
Sep 11, 2017 | 22.29 | 22.38 | 21.80 | 21.84 | 3,298,196 | -0.45(-2.00%) |
Sep 08, 2017 | 21.96 | 22.51 | 21.96 | 22.29 | 3,052,841 | +0.39(+1.80%) |
Sep 07, 2017 | 21.43 | 22.10 | 21.33 | 21.89 | 2,716,932 | +0.49(+2.29%) |
Sep 06, 2017 | 21.10 | 21.66 | 20.97 | 21.40 | 3,511,062 | +0.46(+2.17%) |
Sep 05, 2017 | 21.44 | 21.44 | 20.43 | 20.95 | 2,897,961 | -0.75(-3.47%) |