Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.23 | 30.37 | 29.61 | 30.09 | 353,281 | +0.10(+0.32%) |
Nov 29, 2017 | 29.46 | 30.61 | 29.41 | 29.99 | 681,397 | +0.58(+1.96%) |
Nov 28, 2017 | 29.08 | 29.70 | 29.08 | 29.41 | 233,490 | +0.43(+1.49%) |
Nov 27, 2017 | 29.32 | 29.39 | 28.89 | 28.98 | 180,762 | -0.29(-0.98%) |
Nov 24, 2017 | 28.84 | 29.37 | 28.65 | 29.27 | 109,827 | +0.43(+1.50%) |
Nov 22, 2017 | 28.55 | 29.08 | 28.45 | 28.84 | 263,082 | +0.34(+1.18%) |
Nov 21, 2017 | 28.26 | 28.84 | 27.93 | 28.50 | 256,020 | +0.29(+1.02%) |
Nov 20, 2017 | 28.31 | 28.45 | 27.88 | 28.21 | 183,221 | +0.05(+0.17%) |
Nov 17, 2017 | 27.49 | 28.17 | 27.40 | 28.17 | 251,331 | +0.62(+2.26%) |
Nov 16, 2017 | 28.17 | 28.41 | 27.49 | 27.54 | 207,013 | -0.53(-1.88%) |
Nov 15, 2017 | 28.50 | 28.50 | 27.71 | 28.07 | 318,490 | -0.53(-1.85%) |
Nov 14, 2017 | 27.21 | 28.65 | 27.21 | 28.60 | 400,922 | +1.34(+4.93%) |
Nov 13, 2017 | 27.25 | 27.35 | 26.92 | 27.25 | 145,897 | -0.10(-0.35%) |
Nov 10, 2017 | 27.16 | 27.59 | 27.11 | 27.35 | 394,712 | +0.05(+0.18%) |
Nov 09, 2017 | 27.45 | 27.57 | 27.01 | 27.30 | 258,961 | -0.34(-1.22%) |
Nov 08, 2017 | 27.40 | 27.93 | 26.77 | 27.64 | 839,487 | +0.24(+0.88%) |
Nov 07, 2017 | 28.50 | 28.50 | 27.01 | 27.40 | 648,955 | -1.01(-3.55%) |
Nov 06, 2017 | 28.07 | 28.55 | 28.02 | 28.41 | 249,134 | +0.14(+0.51%) |
Nov 03, 2017 | 27.16 | 28.94 | 26.85 | 28.26 | 445,374 | +1.68(+6.32%) |
Nov 02, 2017 | 28.02 | 28.02 | 26.44 | 26.58 | 418,749 | -1.25(-4.48%) |
Nov 01, 2017 | 27.69 | 27.93 | 27.11 | 27.83 | 268,183 | +0.43(+1.58%) |
Oct 31, 2017 | 26.77 | 27.40 | 26.63 | 27.40 | 241,865 | +0.67(+2.51%) |
Oct 30, 2017 | 26.34 | 26.92 | 26.34 | 26.73 | 250,043 | +0.48(+1.83%) |
Oct 27, 2017 | 26.01 | 26.53 | 25.77 | 26.25 | 177,376 | +0.29(+1.11%) |
Oct 26, 2017 | 26.05 | 26.44 | 25.86 | 25.96 | 197,074 | +0.05(+0.19%) |
Oct 25, 2017 | 26.10 | 26.44 | 25.53 | 25.91 | 268,282 | -0.10(-0.37%) |
Oct 24, 2017 | 25.77 | 26.20 | 25.72 | 26.01 | 181,740 | +0.34(+1.31%) |
Oct 23, 2017 | 25.62 | 25.86 | 25.43 | 25.67 | 110,024 | +0.05(+0.19%) |
Oct 20, 2017 | 25.72 | 25.81 | 25.38 | 25.62 | 152,062 | +0.14(+0.56%) |
Oct 19, 2017 | 25.24 | 25.62 | 25.05 | 25.48 | 57,880 | +0.14(+0.57%) |
Oct 18, 2017 | 25.09 | 25.53 | 24.76 | 25.33 | 234,321 | +0.48(+1.93%) |
Oct 17, 2017 | 24.76 | 24.95 | 24.47 | 24.86 | 146,434 | +0.05(+0.19%) |
Oct 16, 2017 | 24.81 | 24.95 | 24.52 | 24.81 | 179,522 | +0.19(+0.78%) |
Oct 13, 2017 | 24.52 | 24.81 | 24.38 | 24.62 | 183,178 | +0.14(+0.59%) |
Oct 12, 2017 | 24.38 | 24.76 | 24.23 | 24.47 | 124,268 | +0.10(+0.39%) |
Oct 11, 2017 | 24.52 | 24.59 | 24.18 | 24.38 | 168,011 | -0.10(-0.39%) |
Oct 10, 2017 | 24.38 | 24.57 | 24.23 | 24.47 | 214,349 | +0.29(+1.19%) |
Oct 09, 2017 | 24.57 | 24.62 | 24.06 | 24.18 | 93,019 | -0.38(-1.56%) |
Oct 06, 2017 | 24.52 | 24.69 | 24.42 | 24.57 | 281,634 | +0.10(+0.39%) |
Oct 05, 2017 | 24.33 | 24.52 | 24.14 | 24.47 | 332,752 | +0.29(+1.19%) |
Oct 04, 2017 | 24.23 | 24.66 | 23.99 | 24.18 | 522,099 | -0.05(-0.20%) |
Oct 03, 2017 | 24.62 | 24.90 | 24.04 | 24.23 | 2,794,160 | -0.14(-0.59%) |
Oct 02, 2017 | 23.80 | 24.38 | 23.78 | 24.38 | 127,083 | +0.67(+2.83%) |
Sep 29, 2017 | 23.90 | 23.99 | 23.66 | 23.70 | 359,059 | -0.05(-0.20%) |
Sep 28, 2017 | 23.70 | 23.94 | 23.46 | 23.75 | 356,737 | +0.10(+0.41%) |
Sep 27, 2017 | 23.70 | 23.94 | 23.42 | 23.66 | 162,422 | +0.05(+0.20%) |
Sep 26, 2017 | 23.46 | 24.09 | 23.46 | 23.61 | 404,245 | +0.24(+1.03%) |
Sep 25, 2017 | 23.46 | 23.51 | 23.03 | 23.37 | 89,964 | -0.05(-0.20%) |
Sep 22, 2017 | 23.08 | 23.66 | 23.08 | 23.42 | 170,314 | +0.34(+1.46%) |
Sep 21, 2017 | 22.98 | 23.18 | 22.94 | 23.08 | 119,702 | +0.10(+0.42%) |
Sep 20, 2017 | 23.22 | 23.32 | 22.89 | 22.98 | 218,334 | -0.24(-1.03%) |
Sep 19, 2017 | 23.03 | 23.27 | 22.94 | 23.22 | 159,404 | +0.19(+0.83%) |
Sep 18, 2017 | 23.13 | 23.27 | 22.89 | 23.03 | 153,419 | +0.00(+0.00%) |
Sep 15, 2017 | 23.27 | 23.32 | 22.65 | 23.03 | 446,160 | -0.19(-0.83%) |
Sep 14, 2017 | 23.56 | 23.80 | 23.06 | 23.22 | 210,484 | +0.38(+1.68%) |
Sep 13, 2017 | 22.65 | 22.89 | 22.36 | 22.84 | 210,807 | +0.24(+1.06%) |
Sep 12, 2017 | 22.41 | 22.72 | 22.41 | 22.60 | 95,141 | +0.19(+0.86%) |
Sep 11, 2017 | 22.07 | 22.65 | 21.88 | 22.41 | 221,391 | +0.53(+2.41%) |
Sep 08, 2017 | 21.59 | 21.98 | 21.59 | 21.88 | 180,145 | +0.19(+0.89%) |
Sep 07, 2017 | 21.30 | 21.93 | 21.20 | 21.69 | 261,227 | +0.38(+1.80%) |
Sep 06, 2017 | 21.30 | 21.64 | 21.11 | 21.30 | 141,913 | +0.05(+0.23%) |
Sep 05, 2017 | 21.59 | 21.69 | 21.06 | 21.26 | 111,700 | -0.29(-1.34%) |