Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.16 | 29.16 | 28.69 | 28.70 | 20,898 | -0.82(-2.77%) |
Nov 29, 2017 | 29.61 | 29.64 | 29.34 | 29.51 | 10,646 | +0.29(+1.01%) |
Nov 28, 2017 | 29.08 | 29.30 | 29.05 | 29.22 | 12,823 | +0.05(+0.16%) |
Nov 27, 2017 | 29.61 | 29.61 | 29.17 | 29.17 | 15,358 | -1.51(-4.91%) |
Nov 24, 2017 | 30.63 | 30.85 | 30.63 | 30.68 | 17,024 | +0.19(+0.64%) |
Nov 22, 2017 | 30.37 | 30.55 | 30.35 | 30.49 | 32,341 | +2.86(+10.37%) |
Nov 21, 2017 | 27.23 | 27.70 | 27.23 | 27.62 | 9,240 | +0.60(+2.21%) |
Nov 20, 2017 | 26.92 | 27.08 | 26.92 | 27.02 | 4,873 | +0.12(+0.43%) |
Nov 17, 2017 | 26.85 | 26.99 | 26.85 | 26.91 | 11,525 | +0.85(+3.25%) |
Nov 16, 2017 | 26.26 | 26.26 | 25.98 | 26.06 | 18,871 | +0.91(+3.63%) |
Nov 15, 2017 | 25.52 | 25.52 | 25.06 | 25.15 | 6,999 | -0.24(-0.96%) |
Nov 14, 2017 | 25.55 | 25.57 | 25.28 | 25.39 | 23,336 | +1.34(+5.58%) |
Nov 13, 2017 | 24.25 | 24.25 | 23.96 | 24.05 | 8,584 | -0.43(-1.75%) |
Nov 10, 2017 | 24.32 | 24.48 | 24.32 | 24.48 | 4,451 | +0.27(+1.13%) |
Nov 09, 2017 | 24.34 | 24.35 | 24.08 | 24.20 | 11,988 | -0.21(-0.88%) |
Nov 08, 2017 | 24.55 | 24.55 | 24.28 | 24.42 | 13,656 | -0.35(-1.41%) |
Nov 07, 2017 | 24.75 | 24.81 | 24.69 | 24.77 | 5,436 | -0.01(-0.04%) |
Nov 06, 2017 | 24.89 | 24.89 | 24.72 | 24.78 | 8,448 | -0.27(-1.09%) |
Nov 03, 2017 | 25.25 | 25.25 | 25.05 | 25.05 | 10,117 | -0.44(-1.72%) |
Nov 02, 2017 | 25.45 | 25.49 | 25.35 | 25.49 | 8,600 | -0.20(-0.79%) |
Nov 01, 2017 | 25.61 | 25.77 | 25.61 | 25.69 | 12,237 | +0.91(+3.69%) |
Oct 31, 2017 | 24.84 | 24.84 | 24.61 | 24.78 | 13,233 | -0.26(-1.05%) |
Oct 30, 2017 | 25.28 | 25.28 | 24.99 | 25.04 | 5,355 | -0.22(-0.86%) |
Oct 27, 2017 | 25.09 | 25.37 | 25.09 | 25.26 | 19,203 | +0.63(+2.54%) |
Oct 26, 2017 | 24.60 | 24.89 | 24.51 | 24.63 | 11,002 | +0.09(+0.36%) |
Oct 25, 2017 | 24.65 | 24.71 | 24.52 | 24.54 | 5,326 | +0.10(+0.41%) |
Oct 24, 2017 | 24.44 | 24.53 | 24.44 | 24.45 | 2,282 | -0.22(-0.91%) |
Oct 23, 2017 | 24.87 | 24.87 | 24.63 | 24.67 | 8,166 | -0.11(-0.44%) |
Oct 20, 2017 | 24.81 | 24.89 | 24.77 | 24.78 | 9,715 | +0.55(+2.29%) |
Oct 19, 2017 | 24.31 | 24.32 | 24.20 | 24.22 | 10,385 | -0.26(-1.07%) |
Oct 18, 2017 | 24.55 | 24.63 | 24.38 | 24.49 | 4,035 | +0.24(+1.00%) |
Oct 17, 2017 | 24.35 | 24.47 | 24.23 | 24.24 | 13,350 | -0.52(-2.08%) |
Oct 16, 2017 | 24.97 | 24.97 | 24.67 | 24.76 | 11,480 | +0.06(+0.24%) |
Oct 13, 2017 | 24.76 | 24.93 | 24.68 | 24.70 | 16,221 | +0.43(+1.76%) |
Oct 12, 2017 | 24.29 | 24.31 | 24.26 | 24.27 | 5,098 | -0.26(-1.07%) |
Oct 11, 2017 | 24.42 | 24.57 | 24.42 | 24.54 | 7,042 | +0.17(+0.68%) |
Oct 10, 2017 | 24.45 | 24.45 | 24.31 | 24.37 | 7,390 | +0.21(+0.89%) |
Oct 09, 2017 | 24.55 | 24.55 | 24.12 | 24.16 | 10,175 | -0.48(-1.93%) |
Oct 06, 2017 | 24.48 | 24.68 | 24.48 | 24.63 | 8,296 | +0.32(+1.32%) |
Oct 05, 2017 | 24.24 | 24.34 | 24.19 | 24.31 | 5,766 | +0.12(+0.48%) |
Oct 04, 2017 | 24.29 | 24.29 | 24.18 | 24.19 | 9,212 | -0.30(-1.23%) |
Oct 03, 2017 | 24.18 | 24.53 | 24.18 | 24.50 | 12,753 | +0.46(+1.90%) |
Oct 02, 2017 | 24.00 | 24.17 | 23.98 | 24.04 | 8,731 | +0.27(+1.15%) |
Sep 29, 2017 | 25.12 | 25.12 | 23.77 | 23.77 | 58,618 | -0.24(-1.01%) |
Sep 28, 2017 | 24.34 | 24.34 | 23.90 | 24.01 | 11,727 | -0.81(-3.25%) |
Sep 27, 2017 | 24.77 | 24.87 | 24.60 | 24.82 | 7,527 | -0.02(-0.08%) |
Sep 26, 2017 | 24.78 | 25.12 | 24.71 | 24.84 | 13,059 | +0.11(+0.43%) |
Sep 25, 2017 | 25.07 | 25.07 | 24.61 | 24.73 | 12,720 | -0.71(-2.79%) |
Sep 22, 2017 | 25.60 | 25.60 | 25.44 | 25.44 | 7,269 | -0.41(-1.58%) |
Sep 21, 2017 | 25.92 | 25.92 | 25.78 | 25.85 | 6,039 | -0.11(-0.41%) |
Sep 20, 2017 | 26.04 | 26.05 | 25.82 | 25.95 | 20,031 | -0.31(-1.18%) |
Sep 19, 2017 | 26.28 | 26.33 | 26.27 | 26.27 | 4,933 | -0.07(-0.26%) |
Sep 18, 2017 | 25.92 | 26.53 | 25.92 | 26.33 | 30,276 | +1.40(+5.62%) |
Sep 15, 2017 | 26.01 | 26.20 | 24.93 | 24.93 | 85,700 | -1.13(-4.33%) |
Sep 14, 2017 | 26.01 | 26.06 | 25.92 | 26.06 | 6,019 | -0.15(-0.56%) |
Sep 13, 2017 | 26.25 | 26.34 | 26.11 | 26.21 | 9,539 | -0.31(-1.17%) |
Sep 12, 2017 | 26.77 | 26.77 | 26.51 | 26.52 | 14,711 | -0.47(-1.73%) |
Sep 11, 2017 | 26.83 | 26.99 | 26.78 | 26.99 | 11,825 | +0.47(+1.76%) |
Sep 08, 2017 | 26.51 | 26.56 | 26.50 | 26.52 | 8,957 | +0.24(+0.91%) |
Sep 07, 2017 | 26.30 | 26.37 | 26.21 | 26.28 | 12,841 | +0.17(+0.65%) |
Sep 06, 2017 | 26.11 | 26.14 | 26.08 | 26.11 | 21,049 | +0.38(+1.47%) |
Sep 05, 2017 | 25.84 | 25.84 | 25.61 | 25.73 | 31,699 | -0.81(-3.04%) |