Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.83 | 27.24 | 25.54 | 26.58 | 67,493 | +0.38(+1.45%) |
Nov 29, 2017 | 26.36 | 26.87 | 25.50 | 26.20 | 18,386 | -0.15(-0.57%) |
Nov 28, 2017 | 26.50 | 26.72 | 25.79 | 26.35 | 2,397 | +0.01(+0.04%) |
Nov 27, 2017 | 26.61 | 26.69 | 26.20 | 26.34 | 5,764 | -0.39(-1.46%) |
Nov 24, 2017 | 27.00 | 27.00 | 26.09 | 26.73 | 63,271 | -0.48(-1.76%) |
Nov 22, 2017 | 27.05 | 27.35 | 26.51 | 27.21 | 33,960 | +0.33(+1.23%) |
Nov 21, 2017 | 25.80 | 27.40 | 25.78 | 26.88 | 32,473 | +1.56(+6.16%) |
Nov 20, 2017 | 27.05 | 27.66 | 25.25 | 25.32 | 26,763 | -2.18(-7.93%) |
Nov 17, 2017 | 27.73 | 28.08 | 27.23 | 27.50 | 7,360 | -0.21(-0.76%) |
Nov 16, 2017 | 27.80 | 28.39 | 27.66 | 27.71 | 20,985 | +0.39(+1.43%) |
Nov 15, 2017 | 27.62 | 27.79 | 27.27 | 27.32 | 22,724 | -0.33(-1.19%) |
Nov 14, 2017 | 28.68 | 28.68 | 27.54 | 27.65 | 14,912 | -0.79(-2.78%) |
Nov 13, 2017 | 28.95 | 28.95 | 28.11 | 28.44 | 21,166 | -0.78(-2.67%) |
Nov 10, 2017 | 29.38 | 29.38 | 28.86 | 29.22 | 4,988 | -0.07(-0.24%) |
Nov 09, 2017 | 29.44 | 29.71 | 28.74 | 29.29 | 21,413 | -0.14(-0.48%) |
Nov 08, 2017 | 29.27 | 29.49 | 28.70 | 29.43 | 17,943 | +0.74(+2.58%) |
Nov 07, 2017 | 29.77 | 29.77 | 28.37 | 28.69 | 23,631 | -0.56(-1.91%) |
Nov 06, 2017 | 30.01 | 30.01 | 29.00 | 29.25 | 17,286 | -0.50(-1.68%) |
Nov 03, 2017 | 30.06 | 30.46 | 29.25 | 29.75 | 14,702 | -0.46(-1.52%) |
Nov 02, 2017 | 29.70 | 30.52 | 29.25 | 30.21 | 35,435 | +0.99(+3.39%) |
Nov 01, 2017 | 30.80 | 30.80 | 28.85 | 29.22 | 23,132 | -1.34(-4.38%) |
Oct 31, 2017 | 30.42 | 30.69 | 30.01 | 30.56 | 10,013 | +0.32(+1.06%) |
Oct 30, 2017 | 29.77 | 30.69 | 29.77 | 30.24 | 27,218 | +1.12(+3.85%) |
Oct 27, 2017 | 29.82 | 29.91 | 29.04 | 29.12 | 7,146 | -0.18(-0.61%) |
Oct 26, 2017 | 29.10 | 30.53 | 29.05 | 29.30 | 33,581 | +0.11(+0.38%) |
Oct 25, 2017 | 29.39 | 30.00 | 29.14 | 29.19 | 19,127 | +0.02(+0.07%) |
Oct 24, 2017 | 29.04 | 29.67 | 28.60 | 29.17 | 27,777 | +0.35(+1.21%) |
Oct 23, 2017 | 29.54 | 29.65 | 28.80 | 28.82 | 19,900 | -0.28(-0.96%) |
Oct 20, 2017 | 29.70 | 29.70 | 28.91 | 29.10 | 11,164 | -0.03(-0.10%) |
Oct 19, 2017 | 30.03 | 31.07 | 29.00 | 29.13 | 46,521 | -0.52(-1.75%) |
Oct 18, 2017 | 29.23 | 30.02 | 29.20 | 29.65 | 24,276 | +0.33(+1.13%) |
Oct 17, 2017 | 29.44 | 29.44 | 29.25 | 29.32 | 21,066 | -0.18(-0.61%) |
Oct 16, 2017 | 29.12 | 29.86 | 28.92 | 29.50 | 10,446 | +0.40(+1.37%) |
Oct 13, 2017 | 29.20 | 29.88 | 29.05 | 29.10 | 23,133 | +0.15(+0.52%) |
Oct 12, 2017 | 28.94 | 29.50 | 28.81 | 28.95 | 21,829 | -0.16(-0.53%) |
Oct 11, 2017 | 29.17 | 29.76 | 28.65 | 29.11 | 23,717 | -0.11(-0.39%) |
Oct 10, 2017 | 29.07 | 29.69 | 28.21 | 29.22 | 46,300 | +0.57(+1.99%) |
Oct 09, 2017 | 28.47 | 29.03 | 28.11 | 28.65 | 3,628 | -0.19(-0.66%) |
Oct 06, 2017 | 28.26 | 29.29 | 28.26 | 28.84 | 27,009 | -0.15(-0.52%) |
Oct 05, 2017 | 29.37 | 29.78 | 28.86 | 28.99 | 40,536 | +0.19(+0.66%) |
Oct 04, 2017 | 28.42 | 29.54 | 28.42 | 28.80 | 23,368 | +0.18(+0.63%) |
Oct 03, 2017 | 27.98 | 29.41 | 27.73 | 28.62 | 124,205 | +1.02(+3.70%) |
Oct 02, 2017 | 27.52 | 27.97 | 27.33 | 27.60 | 19,403 | +0.06(+0.22%) |
Sep 29, 2017 | 27.02 | 28.20 | 27.02 | 27.54 | 14,506 | -0.18(-0.65%) |
Sep 28, 2017 | 27.94 | 28.37 | 27.68 | 27.72 | 25,630 | +0.18(+0.65%) |
Sep 27, 2017 | 27.42 | 28.37 | 27.25 | 27.54 | 33,983 | -0.01(-0.04%) |
Sep 26, 2017 | 27.58 | 28.36 | 27.52 | 27.55 | 13,616 | -0.34(-1.22%) |
Sep 25, 2017 | 28.40 | 28.40 | 27.01 | 27.89 | 34,354 | -0.11(-0.39%) |
Sep 22, 2017 | 28.46 | 28.46 | 27.69 | 28.00 | 16,774 | +0.00(+0.00%) |
Sep 21, 2017 | 28.24 | 28.61 | 27.21 | 28.00 | 30,718 | +0.26(+0.94%) |
Sep 20, 2017 | 27.51 | 28.56 | 27.34 | 27.74 | 68,565 | +0.64(+2.36%) |
Sep 19, 2017 | 27.47 | 27.69 | 26.80 | 27.10 | 18,636 | -0.20(-0.73%) |
Sep 18, 2017 | 27.00 | 27.66 | 26.63 | 27.30 | 15,441 | +0.30(+1.11%) |
Sep 15, 2017 | 27.32 | 28.06 | 26.95 | 27.00 | 31,663 | -0.66(-2.39%) |
Sep 14, 2017 | 27.51 | 28.20 | 27.02 | 27.66 | 35,438 | -0.12(-0.43%) |
Sep 13, 2017 | 28.13 | 28.50 | 27.41 | 27.78 | 26,251 | -0.76(-2.66%) |
Sep 12, 2017 | 29.00 | 29.14 | 28.35 | 28.54 | 40,994 | -0.51(-1.76%) |
Sep 11, 2017 | 28.99 | 29.59 | 28.51 | 29.05 | 26,176 | +0.34(+1.18%) |
Sep 08, 2017 | 28.05 | 29.02 | 28.05 | 28.71 | 39,982 | +0.43(+1.52%) |
Sep 07, 2017 | 27.92 | 28.84 | 27.92 | 28.28 | 34,628 | -0.23(-0.81%) |
Sep 06, 2017 | 28.80 | 28.80 | 27.55 | 28.51 | 64,406 | -0.25(-0.87%) |
Sep 05, 2017 | 28.92 | 28.97 | 27.90 | 28.76 | 36,723 | +0.05(+0.17%) |