Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.47 | 28.54 | 27.61 | 27.70 | 380,510 | -0.55(-1.96%) |
Nov 29, 2017 | 27.53 | 28.44 | 27.25 | 28.25 | 393,352 | +0.88(+3.20%) |
Nov 28, 2017 | 26.50 | 27.42 | 26.38 | 27.37 | 402,715 | +0.92(+3.46%) |
Nov 27, 2017 | 26.39 | 26.74 | 26.39 | 26.46 | 197,623 | +0.03(+0.12%) |
Nov 24, 2017 | 26.77 | 26.77 | 26.37 | 26.43 | 260,899 | -0.21(-0.79%) |
Nov 22, 2017 | 26.82 | 26.95 | 26.62 | 26.64 | 208,195 | -0.06(-0.24%) |
Nov 21, 2017 | 26.67 | 26.73 | 26.43 | 26.70 | 230,642 | +0.06(+0.24%) |
Nov 20, 2017 | 26.42 | 26.69 | 26.19 | 26.64 | 519,020 | +0.32(+1.23%) |
Nov 17, 2017 | 26.04 | 26.41 | 25.89 | 26.31 | 355,834 | +0.10(+0.37%) |
Nov 16, 2017 | 26.38 | 26.66 | 26.12 | 26.22 | 216,410 | +0.09(+0.34%) |
Nov 15, 2017 | 25.90 | 26.37 | 25.61 | 26.13 | 630,373 | -0.09(-0.34%) |
Nov 14, 2017 | 25.87 | 26.26 | 25.87 | 26.22 | 224,073 | +0.10(+0.37%) |
Nov 13, 2017 | 25.36 | 26.18 | 25.36 | 26.12 | 216,248 | +0.55(+2.16%) |
Nov 10, 2017 | 25.61 | 25.83 | 25.51 | 25.57 | 216,416 | -0.05(-0.19%) |
Nov 09, 2017 | 25.58 | 25.88 | 25.32 | 25.62 | 214,868 | -0.21(-0.82%) |
Nov 08, 2017 | 25.83 | 25.97 | 25.57 | 25.83 | 227,540 | -0.19(-0.72%) |
Nov 07, 2017 | 26.68 | 26.76 | 25.91 | 26.01 | 187,635 | -0.70(-2.61%) |
Nov 06, 2017 | 26.70 | 26.90 | 26.58 | 26.71 | 138,455 | -0.06(-0.21%) |
Nov 03, 2017 | 26.82 | 26.88 | 26.58 | 26.77 | 250,079 | -0.09(-0.33%) |
Nov 02, 2017 | 26.49 | 27.06 | 25.56 | 26.86 | 316,435 | +0.32(+1.22%) |
Nov 01, 2017 | 26.88 | 27.01 | 26.27 | 26.53 | 149,706 | -0.17(-0.64%) |
Oct 31, 2017 | 26.66 | 26.92 | 26.54 | 26.70 | 265,801 | +0.14(+0.52%) |
Oct 30, 2017 | 27.11 | 27.29 | 26.40 | 26.56 | 268,524 | -0.74(-2.70%) |
Oct 27, 2017 | 27.23 | 27.55 | 27.00 | 27.30 | 221,053 | +0.08(+0.30%) |
Oct 26, 2017 | 27.23 | 27.43 | 26.96 | 27.22 | 297,408 | +0.14(+0.51%) |
Oct 25, 2017 | 27.95 | 27.95 | 26.77 | 27.08 | 360,820 | -0.14(-0.51%) |
Oct 24, 2017 | 27.13 | 27.37 | 27.03 | 27.22 | 236,728 | +0.23(+0.84%) |
Oct 23, 2017 | 27.46 | 27.48 | 26.91 | 26.99 | 264,106 | -0.38(-1.39%) |
Oct 20, 2017 | 27.63 | 27.63 | 27.22 | 27.37 | 477,687 | +0.03(+0.12%) |
Oct 19, 2017 | 27.07 | 27.54 | 27.02 | 27.34 | 202,380 | +0.04(+0.15%) |
Oct 18, 2017 | 27.16 | 27.47 | 27.04 | 27.30 | 237,145 | +0.38(+1.42%) |
Oct 17, 2017 | 27.29 | 27.37 | 26.85 | 26.92 | 183,893 | -0.34(-1.25%) |
Oct 16, 2017 | 27.09 | 27.38 | 27.06 | 27.26 | 148,639 | +0.28(+1.02%) |
Oct 13, 2017 | 27.03 | 27.25 | 26.76 | 26.99 | 206,773 | -0.16(-0.60%) |
Oct 12, 2017 | 27.33 | 27.37 | 27.11 | 27.15 | 173,353 | -0.14(-0.51%) |
Oct 11, 2017 | 27.26 | 27.53 | 27.12 | 27.29 | 200,816 | -0.15(-0.53%) |
Oct 10, 2017 | 26.99 | 27.44 | 26.90 | 27.43 | 267,647 | +0.44(+1.62%) |
Oct 09, 2017 | 26.91 | 27.08 | 26.75 | 26.99 | 159,930 | +0.08(+0.30%) |
Oct 06, 2017 | 26.97 | 27.09 | 26.75 | 26.91 | 274,717 | -0.02(-0.06%) |
Oct 05, 2017 | 26.77 | 27.10 | 26.51 | 26.93 | 222,610 | +0.24(+0.91%) |
Oct 04, 2017 | 26.98 | 27.02 | 26.58 | 26.69 | 225,256 | -0.34(-1.26%) |
Oct 03, 2017 | 27.12 | 27.12 | 26.68 | 27.03 | 337,368 | -0.16(-0.60%) |
Oct 02, 2017 | 26.81 | 27.20 | 26.44 | 27.19 | 282,679 | +0.34(+1.27%) |
Sep 29, 2017 | 26.77 | 27.09 | 26.77 | 26.85 | 317,424 | +0.01(+0.03%) |
Sep 28, 2017 | 26.54 | 26.89 | 26.31 | 26.84 | 294,439 | +0.24(+0.91%) |
Sep 27, 2017 | 26.10 | 26.83 | 25.79 | 26.60 | 376,490 | +0.83(+3.21%) |
Sep 26, 2017 | 25.66 | 25.88 | 25.55 | 25.77 | 195,938 | +0.15(+0.60%) |
Sep 25, 2017 | 25.38 | 25.75 | 25.38 | 25.62 | 138,477 | +0.14(+0.54%) |
Sep 22, 2017 | 25.37 | 25.62 | 25.21 | 25.48 | 157,338 | +0.06(+0.22%) |
Sep 21, 2017 | 25.28 | 25.50 | 25.27 | 25.42 | 135,598 | +0.13(+0.51%) |
Sep 20, 2017 | 24.92 | 25.42 | 24.64 | 25.29 | 243,178 | +0.34(+1.36%) |
Sep 19, 2017 | 25.05 | 24.28 | 24.95 | 213,993 | +0.17(+0.69%) | |
Sep 18, 2017 | 24.50 | 24.90 | 24.45 | 24.78 | 179,959 | +0.36(+1.46%) |
Sep 15, 2017 | 24.33 | 24.53 | 24.16 | 24.42 | 1,140,327 | +0.10(+0.40%) |
Sep 14, 2017 | 24.62 | 24.74 | 24.31 | 24.33 | 230,289 | -0.28(-1.15%) |
Sep 13, 2017 | 24.36 | 24.70 | 24.27 | 24.61 | 279,711 | +0.21(+0.86%) |
Sep 12, 2017 | 24.44 | 23.83 | 24.40 | 177,204 | +0.57(+2.38%) | |
Sep 11, 2017 | 23.55 | 24.08 | 23.50 | 23.83 | 247,125 | +0.58(+2.51%) |
Sep 08, 2017 | 22.99 | 23.41 | 22.95 | 23.25 | 204,353 | +0.26(+1.13%) |
Sep 07, 2017 | 23.52 | 23.52 | 22.83 | 22.99 | 291,592 | -0.58(-2.48%) |
Sep 06, 2017 | 23.53 | 23.78 | 23.52 | 23.57 | 185,758 | +0.11(+0.48%) |
Sep 05, 2017 | 24.04 | 24.04 | 23.43 | 23.46 | 200,955 | -0.72(-2.98%) |