Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.60 | 28.77 | 28.07 | 28.11 | 35,600 | -0.26(-0.93%) |
Nov 29, 2017 | 28.11 | 28.51 | 27.55 | 28.38 | 16,984 | +0.18(+0.62%) |
Nov 28, 2017 | 27.33 | 28.29 | 27.11 | 28.20 | 21,686 | +0.83(+3.04%) |
Nov 27, 2017 | 26.29 | 27.59 | 26.29 | 27.37 | 21,121 | +0.39(+1.46%) |
Nov 24, 2017 | 27.50 | 27.50 | 26.76 | 26.98 | 5,043 | -0.39(-1.44%) |
Nov 22, 2017 | 28.73 | 28.73 | 27.24 | 27.37 | 46,055 | -0.53(-1.88%) |
Nov 21, 2017 | 27.59 | 28.07 | 27.33 | 27.90 | 19,030 | +0.35(+1.27%) |
Nov 20, 2017 | 26.58 | 27.59 | 25.84 | 27.55 | 14,285 | +0.92(+3.45%) |
Nov 17, 2017 | 25.88 | 27.04 | 25.40 | 26.63 | 25,909 | +0.53(+2.01%) |
Nov 16, 2017 | 25.22 | 26.23 | 25.22 | 26.10 | 14,207 | +1.36(+5.49%) |
Nov 15, 2017 | 24.48 | 25.05 | 24.30 | 24.74 | 12,696 | +0.09(+0.36%) |
Nov 14, 2017 | 23.17 | 24.79 | 22.90 | 24.66 | 42,014 | +0.00(+0.00%) |
Nov 13, 2017 | 25.18 | 25.36 | 24.61 | 24.66 | 12,732 | -0.53(-2.09%) |
Nov 10, 2017 | 25.44 | 25.71 | 25.18 | 25.18 | 19,909 | -0.13(-0.52%) |
Nov 09, 2017 | 25.53 | 25.53 | 25.30 | 25.31 | 9,227 | -0.22(-0.86%) |
Nov 08, 2017 | 25.31 | 25.84 | 25.31 | 25.53 | 12,389 | +0.00(+0.00%) |
Nov 07, 2017 | 26.80 | 26.80 | 25.18 | 25.53 | 29,186 | -0.88(-3.32%) |
Nov 06, 2017 | 26.93 | 27.17 | 26.36 | 26.41 | 7,436 | -0.44(-1.63%) |
Nov 03, 2017 | 27.81 | 27.81 | 26.80 | 26.84 | 12,811 | -0.96(-3.46%) |
Nov 02, 2017 | 27.59 | 27.85 | 27.28 | 27.81 | 13,416 | +0.22(+0.79%) |
Nov 01, 2017 | 27.94 | 27.94 | 27.20 | 27.59 | 17,867 | -0.18(-0.63%) |
Oct 31, 2017 | 27.02 | 27.94 | 26.87 | 27.76 | 28,930 | +0.74(+2.76%) |
Oct 30, 2017 | 27.81 | 27.81 | 26.84 | 27.02 | 19,024 | -0.96(-3.44%) |
Oct 27, 2017 | 27.63 | 28.29 | 27.41 | 27.98 | 25,145 | +0.26(+0.95%) |
Oct 26, 2017 | 27.28 | 28.03 | 27.28 | 27.72 | 11,388 | +0.61(+2.26%) |
Oct 25, 2017 | 26.23 | 27.28 | 26.23 | 27.11 | 16,457 | +0.53(+1.98%) |
Oct 24, 2017 | 26.49 | 26.72 | 26.45 | 26.58 | 14,183 | +0.09(+0.33%) |
Oct 23, 2017 | 26.76 | 26.76 | 26.36 | 26.49 | 9,257 | -0.04(-0.17%) |
Oct 20, 2017 | 27.11 | 27.89 | 26.41 | 26.54 | 19,236 | -0.26(-0.98%) |
Oct 19, 2017 | 27.02 | 27.24 | 26.58 | 26.80 | 68,291 | -0.22(-0.81%) |
Oct 18, 2017 | 27.33 | 27.33 | 27.02 | 27.02 | 28,484 | -0.22(-0.80%) |
Oct 17, 2017 | 27.72 | 28.03 | 27.15 | 27.24 | 19,094 | -0.44(-1.58%) |
Oct 16, 2017 | 28.07 | 28.42 | 27.68 | 27.68 | 32,287 | -0.26(-0.94%) |
Oct 13, 2017 | 28.07 | 28.09 | 27.72 | 27.94 | 17,813 | +0.18(+0.63%) |
Oct 12, 2017 | 27.68 | 28.11 | 27.28 | 27.76 | 32,846 | +0.13(+0.48%) |
Oct 11, 2017 | 27.59 | 27.94 | 27.55 | 27.63 | 20,519 | +0.18(+0.64%) |
Oct 10, 2017 | 27.59 | 27.98 | 27.24 | 27.46 | 12,521 | +0.09(+0.32%) |
Oct 09, 2017 | 27.98 | 27.98 | 27.24 | 27.37 | 10,784 | -0.39(-1.42%) |
Oct 06, 2017 | 28.42 | 28.42 | 27.63 | 27.76 | 19,430 | -0.74(-2.61%) |
Oct 05, 2017 | 28.64 | 28.68 | 28.29 | 28.51 | 19,533 | -0.13(-0.46%) |
Oct 04, 2017 | 28.86 | 29.12 | 28.55 | 28.64 | 24,012 | -0.22(-0.76%) |
Oct 03, 2017 | 28.99 | 29.12 | 28.73 | 28.86 | 39,260 | -0.22(-0.75%) |
Oct 02, 2017 | 28.82 | 29.12 | 28.60 | 29.08 | 38,660 | +0.39(+1.37%) |
Sep 29, 2017 | 27.81 | 28.90 | 27.81 | 28.68 | 47,972 | +0.68(+2.44%) |
Sep 28, 2017 | 28.44 | 28.44 | 27.39 | 28.00 | 32,789 | -0.39(-1.38%) |
Sep 27, 2017 | 27.56 | 28.53 | 27.08 | 28.39 | 27,666 | +0.79(+2.85%) |
Sep 26, 2017 | 26.82 | 27.91 | 26.65 | 27.61 | 60,411 | +1.00(+3.78%) |
Sep 25, 2017 | 26.87 | 26.87 | 26.25 | 26.60 | 50,594 | -0.48(-1.77%) |
Sep 22, 2017 | 25.86 | 27.08 | 25.86 | 27.08 | 37,831 | +0.52(+1.97%) |
Sep 21, 2017 | 26.60 | 26.82 | 25.86 | 26.56 | 38,846 | +0.04(+0.16%) |
Sep 20, 2017 | 26.14 | 27.08 | 26.14 | 26.52 | 31,929 | +0.04(+0.17%) |
Sep 19, 2017 | 26.87 | 27.04 | 26.08 | 26.47 | 22,634 | -0.52(-1.94%) |
Sep 18, 2017 | 26.34 | 27.39 | 26.29 | 27.00 | 40,781 | +0.61(+2.32%) |
Sep 15, 2017 | 25.47 | 26.52 | 24.86 | 26.38 | 88,102 | +1.27(+5.04%) |
Sep 14, 2017 | 24.64 | 25.47 | 24.64 | 25.12 | 42,992 | -0.22(-0.86%) |
Sep 13, 2017 | 25.07 | 25.55 | 24.90 | 25.34 | 15,534 | +0.44(+1.75%) |
Sep 12, 2017 | 24.68 | 25.12 | 24.59 | 24.90 | 22,391 | +0.22(+0.88%) |
Sep 11, 2017 | 24.59 | 24.77 | 24.24 | 24.68 | 22,887 | +0.00(+0.00%) |
Sep 08, 2017 | 24.51 | 25.29 | 23.94 | 24.68 | 35,520 | +0.22(+0.89%) |
Sep 07, 2017 | 24.46 | 24.68 | 24.18 | 24.46 | 50,441 | -0.17(-0.71%) |
Sep 06, 2017 | 25.64 | 25.64 | 24.51 | 24.64 | 29,765 | -0.57(-2.25%) |
Sep 05, 2017 | 25.34 | 25.69 | 25.03 | 25.21 | 77,391 | -0.13(-0.52%) |