Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.99 | 29.99 | 29.50 | 29.51 | 20,323 | -0.84(-2.77%) |
Nov 29, 2017 | 30.45 | 30.48 | 30.17 | 30.35 | 10,353 | +0.30(+1.01%) |
Nov 28, 2017 | 29.90 | 30.13 | 29.87 | 30.05 | 12,470 | +0.05(+0.16%) |
Nov 27, 2017 | 30.45 | 30.45 | 29.99 | 30.00 | 14,935 | -1.55(-4.91%) |
Nov 24, 2017 | 31.50 | 31.73 | 31.50 | 31.55 | 16,556 | +0.20(+0.64%) |
Nov 22, 2017 | 31.23 | 31.42 | 31.21 | 31.35 | 31,451 | +2.95(+10.37%) |
Nov 21, 2017 | 28.00 | 28.49 | 28.00 | 28.41 | 8,986 | +0.62(+2.21%) |
Nov 20, 2017 | 27.68 | 27.85 | 27.68 | 27.79 | 4,739 | +0.12(+0.43%) |
Nov 17, 2017 | 27.61 | 27.75 | 27.61 | 27.67 | 11,208 | +0.87(+3.25%) |
Nov 16, 2017 | 27.00 | 27.00 | 26.72 | 26.80 | 18,352 | +0.94(+3.63%) |
Nov 15, 2017 | 26.24 | 26.24 | 25.77 | 25.86 | 6,807 | -0.25(-0.96%) |
Nov 14, 2017 | 26.27 | 26.29 | 26.00 | 26.11 | 22,694 | +1.38(+5.58%) |
Nov 13, 2017 | 24.94 | 24.94 | 24.64 | 24.73 | 8,348 | -0.44(-1.75%) |
Nov 10, 2017 | 25.01 | 25.17 | 25.01 | 25.17 | 4,329 | +0.28(+1.12%) |
Nov 09, 2017 | 25.03 | 25.04 | 24.76 | 24.89 | 11,658 | -0.22(-0.88%) |
Nov 08, 2017 | 25.25 | 25.25 | 24.97 | 25.11 | 13,280 | -0.36(-1.41%) |
Nov 07, 2017 | 25.45 | 25.51 | 25.39 | 25.47 | 5,287 | -0.01(-0.04%) |
Nov 06, 2017 | 25.59 | 25.59 | 25.42 | 25.48 | 8,216 | -0.28(-1.09%) |
Nov 03, 2017 | 25.96 | 25.96 | 25.76 | 25.76 | 9,839 | -0.45(-1.72%) |
Nov 02, 2017 | 26.17 | 26.21 | 26.07 | 26.21 | 8,364 | -0.21(-0.79%) |
Nov 01, 2017 | 26.34 | 26.50 | 26.34 | 26.42 | 11,900 | +0.94(+3.69%) |
Oct 31, 2017 | 25.54 | 25.54 | 25.31 | 25.48 | 12,869 | -0.27(-1.05%) |
Oct 30, 2017 | 26.00 | 26.00 | 25.70 | 25.75 | 5,208 | -0.22(-0.86%) |
Oct 27, 2017 | 25.80 | 26.09 | 25.80 | 25.97 | 18,675 | +0.64(+2.54%) |
Oct 26, 2017 | 25.30 | 25.59 | 25.20 | 25.33 | 10,699 | +0.09(+0.36%) |
Oct 25, 2017 | 25.35 | 25.41 | 25.21 | 25.24 | 5,180 | +0.10(+0.41%) |
Oct 24, 2017 | 25.13 | 25.23 | 25.13 | 25.14 | 2,220 | -0.23(-0.91%) |
Oct 23, 2017 | 25.57 | 25.57 | 25.33 | 25.37 | 7,942 | -0.11(-0.44%) |
Oct 20, 2017 | 25.51 | 25.60 | 25.47 | 25.48 | 9,448 | +0.57(+2.29%) |
Oct 19, 2017 | 25.00 | 25.01 | 24.89 | 24.91 | 10,099 | -0.27(-1.07%) |
Oct 18, 2017 | 25.25 | 25.33 | 25.07 | 25.18 | 3,924 | +0.25(+1.00%) |
Oct 17, 2017 | 25.04 | 25.16 | 24.92 | 24.93 | 12,983 | -0.53(-2.08%) |
Oct 16, 2017 | 25.68 | 25.68 | 25.37 | 25.46 | 11,164 | +0.06(+0.24%) |
Oct 13, 2017 | 25.46 | 25.64 | 25.38 | 25.40 | 15,775 | +0.44(+1.76%) |
Oct 12, 2017 | 24.98 | 25.00 | 24.95 | 24.96 | 4,958 | -0.27(-1.07%) |
Oct 11, 2017 | 25.11 | 25.27 | 25.11 | 25.23 | 6,849 | +0.17(+0.68%) |
Oct 10, 2017 | 25.14 | 25.14 | 25.00 | 25.06 | 7,187 | +0.22(+0.89%) |
Oct 09, 2017 | 25.25 | 25.25 | 24.80 | 24.84 | 9,895 | -0.49(-1.93%) |
Oct 06, 2017 | 25.17 | 25.38 | 25.17 | 25.33 | 8,068 | +0.33(+1.32%) |
Oct 05, 2017 | 24.93 | 25.03 | 24.88 | 25.00 | 5,608 | +0.12(+0.48%) |
Oct 04, 2017 | 24.98 | 24.98 | 24.86 | 24.88 | 8,959 | -0.31(-1.23%) |
Oct 03, 2017 | 24.87 | 25.22 | 24.87 | 25.19 | 12,402 | +0.47(+1.90%) |
Oct 02, 2017 | 24.68 | 24.85 | 24.66 | 24.72 | 8,491 | +0.28(+1.15%) |
Sep 29, 2017 | 25.83 | 25.83 | 24.44 | 24.44 | 57,004 | -0.25(-1.01%) |
Sep 28, 2017 | 25.03 | 25.03 | 24.58 | 24.69 | 11,404 | -0.83(-3.25%) |
Sep 27, 2017 | 25.47 | 25.57 | 25.30 | 25.52 | 7,320 | -0.02(-0.08%) |
Sep 26, 2017 | 25.48 | 25.83 | 25.41 | 25.54 | 12,700 | +0.11(+0.43%) |
Sep 25, 2017 | 25.78 | 25.78 | 25.31 | 25.43 | 12,370 | -0.73(-2.79%) |
Sep 22, 2017 | 26.33 | 26.33 | 26.16 | 26.16 | 7,069 | -0.42(-1.58%) |
Sep 21, 2017 | 26.65 | 26.65 | 26.51 | 26.58 | 5,873 | -0.11(-0.41%) |
Sep 20, 2017 | 26.78 | 26.79 | 26.55 | 26.69 | 19,480 | -0.32(-1.18%) |
Sep 19, 2017 | 27.02 | 27.08 | 27.01 | 27.01 | 4,798 | -0.07(-0.26%) |
Sep 18, 2017 | 26.65 | 27.28 | 26.65 | 27.08 | 29,443 | +1.44(+5.62%) |
Sep 15, 2017 | 26.74 | 26.94 | 25.64 | 25.64 | 83,340 | -1.16(-4.33%) |
Sep 14, 2017 | 26.74 | 26.80 | 26.65 | 26.80 | 5,854 | -0.15(-0.56%) |
Sep 13, 2017 | 27.00 | 27.09 | 26.85 | 26.95 | 9,277 | -0.32(-1.17%) |
Sep 12, 2017 | 27.53 | 27.53 | 27.26 | 27.27 | 14,306 | -0.48(-1.73%) |
Sep 11, 2017 | 27.59 | 27.75 | 27.54 | 27.75 | 11,500 | +0.48(+1.76%) |
Sep 08, 2017 | 27.26 | 27.31 | 27.25 | 27.27 | 8,711 | +0.25(+0.91%) |
Sep 07, 2017 | 27.05 | 27.11 | 26.95 | 27.02 | 12,488 | +0.17(+0.65%) |
Sep 06, 2017 | 26.85 | 26.88 | 26.82 | 26.85 | 20,470 | +0.39(+1.47%) |
Sep 05, 2017 | 26.57 | 26.57 | 26.33 | 26.46 | 30,826 | -0.83(-3.04%) |