Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.00 | 30.32 | 29.35 | 29.65 | 1,090,328 | -0.05(-0.17%) |
Nov 29, 2017 | 29.30 | 30.00 | 29.30 | 29.70 | 1,088,822 | +0.40(+1.37%) |
Nov 28, 2017 | 29.05 | 29.65 | 29.00 | 29.30 | 1,601,134 | +0.40(+1.38%) |
Nov 27, 2017 | 29.05 | 29.25 | 28.73 | 28.90 | 678,820 | -0.15(-0.52%) |
Nov 24, 2017 | 28.40 | 29.30 | 28.40 | 29.05 | 430,209 | +0.80(+2.83%) |
Nov 22, 2017 | 28.50 | 28.95 | 28.25 | 28.25 | 969,501 | -0.20(-0.70%) |
Nov 21, 2017 | 28.70 | 28.75 | 27.87 | 28.45 | 3,333,133 | -0.75(-2.57%) |
Nov 20, 2017 | 28.85 | 29.45 | 28.85 | 29.20 | 550,507 | +0.40(+1.39%) |
Nov 17, 2017 | 28.25 | 28.80 | 28.25 | 28.80 | 823,854 | +0.40(+1.41%) |
Nov 16, 2017 | 27.75 | 28.55 | 27.65 | 28.40 | 798,526 | +0.95(+3.46%) |
Nov 15, 2017 | 27.60 | 27.77 | 27.45 | 27.45 | 453,269 | -0.45(-1.61%) |
Nov 14, 2017 | 27.60 | 27.95 | 27.45 | 27.90 | 581,975 | +0.15(+0.54%) |
Nov 13, 2017 | 27.45 | 27.90 | 27.35 | 27.75 | 599,217 | +0.10(+0.36%) |
Nov 10, 2017 | 27.70 | 28.15 | 27.55 | 27.65 | 772,722 | -0.25(-0.90%) |
Nov 09, 2017 | 28.00 | 28.60 | 27.85 | 27.90 | 789,446 | -0.05(-0.18%) |
Nov 08, 2017 | 27.40 | 28.50 | 26.85 | 27.95 | 1,574,542 | +1.15(+4.29%) |
Nov 07, 2017 | 28.00 | 28.40 | 26.35 | 26.80 | 1,076,073 | -1.35(-4.80%) |
Nov 06, 2017 | 28.65 | 28.85 | 28.15 | 28.15 | 335,672 | -0.65(-2.26%) |
Nov 03, 2017 | 28.75 | 29.05 | 28.60 | 28.80 | 1,002,774 | +0.40(+1.41%) |
Nov 02, 2017 | 28.35 | 28.55 | 28.25 | 28.40 | 584,462 | +0.00(+0.00%) |
Nov 01, 2017 | 28.45 | 28.70 | 28.20 | 28.40 | 420,696 | +0.10(+0.35%) |
Oct 31, 2017 | 28.15 | 28.40 | 28.10 | 28.30 | 487,215 | +0.30(+1.07%) |
Oct 30, 2017 | 27.80 | 28.05 | 27.75 | 28.00 | 258,965 | +0.15(+0.54%) |
Oct 27, 2017 | 27.95 | 28.05 | 27.75 | 27.85 | 363,280 | -0.05(-0.18%) |
Oct 26, 2017 | 27.70 | 28.00 | 27.62 | 27.90 | 333,604 | +0.30(+1.09%) |
Oct 25, 2017 | 27.75 | 27.75 | 27.38 | 27.60 | 379,673 | -0.10(-0.36%) |
Oct 24, 2017 | 28.10 | 28.20 | 27.55 | 27.70 | 532,831 | -0.40(-1.42%) |
Oct 23, 2017 | 28.20 | 28.35 | 28.05 | 28.10 | 285,143 | -0.15(-0.53%) |
Oct 20, 2017 | 28.25 | 28.30 | 28.05 | 28.25 | 364,386 | +0.15(+0.53%) |
Oct 19, 2017 | 28.30 | 28.30 | 28.05 | 28.10 | 431,819 | -0.20(-0.71%) |
Oct 18, 2017 | 28.25 | 28.40 | 28.15 | 28.30 | 383,685 | +0.05(+0.18%) |
Oct 17, 2017 | 28.30 | 28.43 | 28.07 | 28.25 | 558,609 | -0.05(-0.18%) |
Oct 16, 2017 | 27.90 | 28.40 | 27.88 | 28.30 | 331,495 | +0.45(+1.62%) |
Oct 13, 2017 | 28.25 | 28.25 | 27.77 | 27.85 | 402,029 | -0.35(-1.24%) |
Oct 12, 2017 | 27.95 | 28.30 | 27.50 | 28.20 | 628,069 | +0.25(+0.89%) |
Oct 11, 2017 | 28.05 | 28.25 | 27.85 | 27.95 | 801,062 | +0.05(+0.18%) |
Oct 10, 2017 | 28.30 | 28.35 | 27.80 | 27.90 | 472,687 | -0.35(-1.24%) |
Oct 09, 2017 | 28.45 | 28.65 | 28.18 | 28.25 | 835,031 | -0.20(-0.70%) |
Oct 06, 2017 | 28.55 | 28.55 | 28.25 | 28.45 | 697,102 | -0.10(-0.35%) |
Oct 05, 2017 | 28.55 | 28.60 | 28.30 | 28.55 | 1,025,655 | +0.05(+0.18%) |
Oct 04, 2017 | 28.45 | 28.55 | 28.07 | 28.50 | 614,598 | +0.15(+0.53%) |
Oct 03, 2017 | 28.20 | 28.40 | 27.80 | 28.35 | 802,615 | +0.30(+1.07%) |
Oct 02, 2017 | 28.30 | 28.30 | 27.73 | 28.05 | 728,951 | -0.20(-0.71%) |
Sep 29, 2017 | 28.20 | 28.45 | 28.20 | 28.25 | 576,570 | -0.05(-0.18%) |
Sep 28, 2017 | 28.65 | 28.80 | 28.05 | 28.30 | 567,590 | -0.40(-1.39%) |
Sep 27, 2017 | 28.70 | 29.00 | 28.68 | 28.70 | 1,295,157 | +0.05(+0.17%) |
Sep 26, 2017 | 28.25 | 28.68 | 28.18 | 28.65 | 1,134,702 | +0.45(+1.60%) |
Sep 25, 2017 | 28.40 | 28.55 | 28.00 | 28.20 | 790,760 | -0.20(-0.70%) |
Sep 22, 2017 | 28.75 | 28.85 | 28.35 | 28.40 | 585,297 | -0.40(-1.39%) |
Sep 21, 2017 | 28.95 | 29.00 | 28.68 | 28.80 | 845,822 | +0.00(+0.00%) |
Sep 20, 2017 | 28.75 | 28.85 | 28.45 | 28.80 | 664,526 | +0.10(+0.35%) |
Sep 19, 2017 | 28.45 | 28.70 | 28.35 | 28.70 | 539,692 | +0.20(+0.70%) |
Sep 18, 2017 | 28.45 | 28.60 | 28.20 | 28.50 | 1,008,358 | +0.05(+0.18%) |
Sep 15, 2017 | 28.10 | 28.60 | 28.10 | 28.45 | 2,509,841 | +0.05(+0.18%) |
Sep 14, 2017 | 28.70 | 28.90 | 27.32 | 28.40 | 3,421,361 | -1.00(-3.40%) |
Sep 13, 2017 | 29.00 | 29.90 | 28.90 | 29.40 | 1,204,632 | +0.50(+1.73%) |
Sep 12, 2017 | 28.30 | 28.90 | 28.20 | 28.90 | 405,273 | +0.65(+2.30%) |
Sep 11, 2017 | 28.20 | 28.40 | 28.05 | 28.25 | 454,812 | +0.15(+0.53%) |
Sep 08, 2017 | 28.35 | 28.55 | 27.95 | 28.10 | 400,370 | -0.40(-1.40%) |
Sep 07, 2017 | 29.05 | 29.05 | 28.30 | 28.50 | 490,017 | -0.60(-2.06%) |
Sep 06, 2017 | 28.10 | 29.12 | 28.10 | 29.10 | 576,680 | +1.10(+3.93%) |
Sep 05, 2017 | 28.00 | 28.40 | 27.85 | 28.00 | 293,859 | +0.00(+0.00%) |