Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.10 | 27.84 | 27.10 | 27.84 | 18,063 | +0.87(+3.23%) |
Nov 29, 2017 | 27.54 | 27.70 | 26.83 | 26.97 | 4,040 | -0.38(-1.40%) |
Nov 28, 2017 | 27.15 | 27.35 | 26.87 | 27.35 | 4,944 | -0.05(-0.17%) |
Nov 27, 2017 | 27.44 | 27.44 | 27.26 | 27.40 | 6,240 | -0.04(-0.16%) |
Nov 24, 2017 | 27.45 | 27.68 | 27.28 | 27.44 | 3,262 | +0.02(+0.08%) |
Nov 22, 2017 | 26.91 | 27.51 | 26.91 | 27.42 | 8,741 | +0.34(+1.24%) |
Nov 21, 2017 | 27.07 | 27.15 | 27.03 | 27.09 | 2,373 | +0.21(+0.77%) |
Nov 20, 2017 | 26.74 | 26.97 | 26.67 | 26.88 | 12,482 | -0.08(-0.29%) |
Nov 17, 2017 | 26.80 | 27.13 | 26.72 | 26.96 | 8,859 | +0.10(+0.37%) |
Nov 16, 2017 | 26.63 | 27.09 | 26.63 | 26.86 | 8,930 | +0.63(+2.41%) |
Nov 15, 2017 | 25.64 | 26.44 | 25.64 | 26.23 | 3,282 | +0.30(+1.14%) |
Nov 14, 2017 | 26.33 | 26.61 | 25.50 | 25.93 | 12,145 | -0.76(-2.84%) |
Nov 13, 2017 | 26.83 | 27.06 | 26.49 | 26.69 | 15,943 | -0.45(-1.67%) |
Nov 10, 2017 | 26.79 | 27.25 | 26.79 | 27.14 | 5,134 | +0.35(+1.32%) |
Nov 09, 2017 | 26.61 | 27.03 | 26.46 | 26.79 | 4,986 | -0.08(-0.29%) |
Nov 08, 2017 | 26.86 | 26.97 | 26.63 | 26.87 | 6,925 | -0.16(-0.58%) |
Nov 07, 2017 | 27.56 | 27.90 | 26.93 | 27.03 | 28,903 | -0.67(-2.42%) |
Nov 06, 2017 | 28.17 | 28.20 | 27.66 | 27.70 | 20,658 | -0.30(-1.09%) |
Nov 03, 2017 | 27.67 | 28.07 | 27.51 | 28.00 | 25,432 | +0.55(+2.01%) |
Nov 02, 2017 | 26.71 | 27.45 | 26.71 | 27.45 | 5,621 | +0.70(+2.62%) |
Nov 01, 2017 | 27.54 | 27.56 | 26.75 | 26.75 | 3,731 | -0.67(-2.43%) |
Oct 31, 2017 | 27.62 | 27.62 | 27.17 | 27.42 | 8,109 | +0.11(+0.42%) |
Oct 30, 2017 | 26.99 | 27.71 | 26.99 | 27.30 | 9,220 | +0.08(+0.29%) |
Oct 27, 2017 | 26.32 | 27.30 | 26.32 | 27.22 | 8,543 | +0.88(+3.33%) |
Oct 26, 2017 | 26.43 | 26.81 | 26.23 | 26.35 | 25,028 | -0.46(-1.72%) |
Oct 25, 2017 | 27.60 | 27.60 | 26.58 | 26.81 | 29,063 | -0.20(-0.74%) |
Oct 24, 2017 | 27.19 | 27.40 | 26.98 | 27.01 | 39,688 | -0.30(-1.08%) |
Oct 23, 2017 | 27.55 | 27.82 | 27.24 | 27.30 | 25,394 | -0.39(-1.41%) |
Oct 20, 2017 | 28.02 | 28.02 | 27.44 | 27.69 | 17,404 | -0.14(-0.51%) |
Oct 19, 2017 | 28.00 | 28.00 | 27.51 | 27.83 | 39,333 | -0.31(-1.09%) |
Oct 18, 2017 | 28.68 | 28.68 | 27.99 | 28.14 | 19,284 | -0.23(-0.80%) |
Oct 17, 2017 | 28.27 | 28.46 | 28.23 | 28.37 | 11,801 | +0.00(+0.00%) |
Oct 16, 2017 | 28.28 | 28.97 | 28.15 | 28.37 | 33,771 | -0.16(-0.57%) |
Oct 13, 2017 | 29.27 | 29.27 | 28.51 | 28.53 | 15,600 | -0.43(-1.49%) |
Oct 12, 2017 | 29.57 | 29.57 | 28.96 | 28.96 | 6,009 | -0.32(-1.09%) |
Oct 11, 2017 | 29.51 | 29.51 | 29.27 | 29.28 | 4,466 | -0.17(-0.59%) |
Oct 10, 2017 | 29.34 | 29.45 | 29.07 | 29.45 | 6,178 | +0.55(+1.91%) |
Oct 09, 2017 | 29.19 | 29.21 | 28.90 | 28.90 | 11,913 | -0.28(-0.96%) |
Oct 06, 2017 | 29.35 | 29.52 | 29.10 | 29.18 | 8,195 | -0.30(-1.02%) |
Oct 05, 2017 | 29.61 | 29.69 | 29.25 | 29.48 | 41,245 | -0.13(-0.43%) |
Oct 04, 2017 | 29.17 | 29.63 | 29.13 | 29.61 | 13,097 | +0.64(+2.21%) |
Oct 03, 2017 | 29.58 | 29.58 | 28.76 | 28.97 | 8,651 | -0.32(-1.08%) |
Oct 02, 2017 | 28.85 | 29.31 | 28.84 | 29.28 | 13,516 | +0.55(+1.92%) |
Sep 29, 2017 | 28.65 | 28.75 | 28.34 | 28.73 | 11,014 | +0.27(+0.94%) |
Sep 28, 2017 | 28.21 | 28.46 | 27.93 | 28.46 | 9,073 | +0.36(+1.30%) |
Sep 27, 2017 | 27.64 | 28.28 | 27.64 | 28.10 | 11,194 | +0.76(+2.78%) |
Sep 26, 2017 | 28.21 | 28.21 | 27.32 | 27.34 | 10,087 | -0.60(-2.15%) |
Sep 25, 2017 | 27.49 | 28.28 | 27.49 | 27.94 | 10,062 | +0.15(+0.53%) |
Sep 22, 2017 | 28.33 | 28.33 | 27.71 | 27.79 | 8,289 | -0.49(-1.74%) |
Sep 21, 2017 | 28.72 | 28.72 | 28.25 | 28.29 | 9,227 | -0.22(-0.76%) |
Sep 20, 2017 | 28.44 | 28.57 | 28.30 | 28.50 | 6,596 | +0.24(+0.84%) |
Sep 19, 2017 | 28.16 | 28.27 | 27.95 | 28.27 | 4,536 | +0.18(+0.63%) |
Sep 18, 2017 | 27.76 | 28.39 | 27.76 | 28.09 | 21,683 | +0.43(+1.57%) |
Sep 15, 2017 | 27.42 | 27.67 | 27.01 | 27.66 | 11,328 | +0.27(+0.97%) |
Sep 14, 2017 | 27.50 | 27.50 | 27.12 | 27.39 | 8,732 | +0.04(+0.16%) |
Sep 13, 2017 | 27.30 | 27.51 | 27.28 | 27.35 | 9,205 | +0.22(+0.82%) |
Sep 12, 2017 | 27.44 | 27.61 | 26.97 | 27.12 | 12,182 | -0.56(-2.03%) |
Sep 11, 2017 | 28.15 | 28.15 | 27.46 | 27.69 | 17,575 | -0.01(-0.04%) |
Sep 08, 2017 | 28.15 | 28.15 | 27.70 | 27.70 | 20,208 | -0.14(-0.50%) |
Sep 07, 2017 | 27.12 | 27.89 | 27.12 | 27.83 | 12,566 | +0.58(+2.14%) |
Sep 06, 2017 | 27.65 | 27.65 | 27.10 | 27.25 | 10,042 | -0.10(-0.37%) |
Sep 05, 2017 | 27.38 | 27.66 | 26.95 | 27.35 | 16,084 | -0.09(-0.32%) |