Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.42 | 33.70 | 33.38 | 33.38 | 184,988 | +0.14(+0.42%) |
Nov 29, 2017 | 32.84 | 33.28 | 32.84 | 33.24 | 3,421 | +0.78(+2.39%) |
Nov 28, 2017 | 32.44 | 32.52 | 32.22 | 32.47 | 2,174 | +0.34(+1.07%) |
Nov 27, 2017 | 31.97 | 32.12 | 31.97 | 32.12 | 450 | +0.11(+0.35%) |
Nov 24, 2017 | 32.01 | 32.01 | 32.01 | 32.01 | 396 | -0.09(-0.28%) |
Nov 22, 2017 | 32.10 | 32.10 | 32.10 | 32.10 | 780 | -0.08(-0.25%) |
Nov 21, 2017 | 32.14 | 32.18 | 32.14 | 32.18 | 2,039 | +0.10(+0.32%) |
Nov 20, 2017 | 32.02 | 32.08 | 32.02 | 32.08 | 998 | +0.10(+0.33%) |
Nov 17, 2017 | 31.98 | 31.98 | 31.98 | 31.98 | 884 | +0.01(+0.04%) |
Nov 16, 2017 | 32.04 | 32.04 | 31.96 | 31.96 | 766 | +0.05(+0.14%) |
Nov 15, 2017 | 31.80 | 31.92 | 31.80 | 31.92 | 1,285 | +0.14(+0.43%) |
Nov 14, 2017 | 31.72 | 31.78 | 31.72 | 31.78 | 1,140 | +0.05(+0.17%) |
Nov 13, 2017 | 31.66 | 31.73 | 31.66 | 31.73 | 447 | -0.08(-0.26%) |
Nov 10, 2017 | 31.73 | 31.81 | 31.69 | 31.81 | 15,436 | +0.18(+0.56%) |
Nov 09, 2017 | 31.71 | 31.84 | 31.66 | 31.63 | 1,606 | -0.27(-0.84%) |
Nov 08, 2017 | 31.84 | 31.94 | 31.81 | 31.90 | 3,350 | -0.12(-0.37%) |
Nov 07, 2017 | 32.32 | 32.32 | 32.00 | 32.02 | 2,678 | -0.44(-1.35%) |
Nov 06, 2017 | 32.58 | 32.58 | 32.44 | 32.46 | 1,051 | +0.06(+0.19%) |
Nov 03, 2017 | 32.34 | 32.40 | 32.30 | 32.40 | 3,103 | -0.03(-0.10%) |
Nov 02, 2017 | 32.25 | 32.53 | 32.25 | 32.43 | 4,372 | +0.18(+0.57%) |
Nov 01, 2017 | 32.40 | 32.40 | 32.23 | 32.25 | 3,666 | +0.01(+0.04%) |
Oct 31, 2017 | 32.31 | 32.31 | 32.23 | 32.23 | 1,647 | -0.02(-0.07%) |
Oct 30, 2017 | 32.27 | 32.27 | 32.26 | 32.26 | 487 | -0.11(-0.33%) |
Oct 27, 2017 | 32.36 | 32.36 | 32.36 | 32.36 | 217 | -0.10(-0.29%) |
Oct 26, 2017 | 32.42 | 32.47 | 32.39 | 32.46 | 3,848 | +0.28(+0.88%) |
Oct 25, 2017 | 32.54 | 32.54 | 32.08 | 32.17 | 2,772 | -0.21(-0.65%) |
Oct 24, 2017 | 32.34 | 32.38 | 32.29 | 32.38 | 1,520 | +0.23(+0.71%) |
Oct 23, 2017 | 32.22 | 32.22 | 32.15 | 32.16 | 7,468 | -0.11(-0.34%) |
Oct 20, 2017 | 32.18 | 32.27 | 32.12 | 32.27 | 1,757 | +0.31(+0.97%) |
Oct 19, 2017 | 33.37 | 33.37 | 31.74 | 31.95 | 3,976 | +0.00(+0.00%) |
Oct 18, 2017 | 31.88 | 31.95 | 31.86 | 31.95 | 19,033 | +0.26(+0.84%) |
Oct 17, 2017 | 31.79 | 31.79 | 31.69 | 31.69 | 787 | -0.11(-0.33%) |
Oct 16, 2017 | 31.85 | 31.85 | 31.80 | 31.80 | 852 | +0.02(+0.05%) |
Oct 13, 2017 | 31.65 | 31.84 | 31.51 | 31.78 | 1,058 | -0.01(-0.02%) |
Oct 12, 2017 | 32.05 | 32.05 | 31.78 | 31.78 | 1,301 | -0.10(-0.30%) |
Oct 11, 2017 | 31.88 | 31.88 | 31.86 | 31.88 | 586 | +0.12(+0.37%) |
Oct 10, 2017 | 31.87 | 31.87 | 31.76 | 31.76 | 1,188 | -0.04(-0.14%) |
Oct 09, 2017 | 31.81 | 31.81 | 31.81 | 31.81 | 353 | -0.01(-0.03%) |
Oct 06, 2017 | 31.86 | 31.98 | 31.82 | 31.82 | 2,351 | -0.02(-0.06%) |
Oct 05, 2017 | 31.71 | 31.93 | 31.67 | 31.84 | 1,898 | +0.20(+0.63%) |
Oct 04, 2017 | 31.50 | 31.71 | 31.50 | 31.64 | 2,774 | -0.11(-0.33%) |
Oct 03, 2017 | 31.63 | 31.74 | 31.59 | 31.74 | 13,178 | +0.11(+0.35%) |
Oct 02, 2017 | 31.47 | 31.63 | 31.37 | 31.63 | 3,647 | +0.21(+0.67%) |
Sep 29, 2017 | 31.47 | 31.47 | 31.35 | 31.42 | 654 | +0.15(+0.48%) |
Sep 28, 2017 | 31.14 | 31.27 | 31.14 | 31.27 | 3,825 | +0.01(+0.02%) |
Sep 27, 2017 | 31.10 | 31.31 | 31.10 | 31.27 | 12,543 | +0.34(+1.09%) |
Sep 26, 2017 | 30.83 | 30.93 | 30.76 | 30.93 | 26,467 | +0.22(+0.73%) |
Sep 25, 2017 | 30.78 | 30.78 | 30.71 | 30.71 | 2,610 | -0.12(-0.38%) |
Sep 21, 2017 | 30.82 | 116 | +0.12(+0.39%) | |||
Sep 20, 2017 | 30.60 | 30.82 | 30.55 | 30.70 | 2,284 | +0.10(+0.33%) |
Sep 19, 2017 | 30.55 | 30.64 | 30.55 | 30.60 | 804 | +0.29(+0.94%) |
Sep 18, 2017 | 30.22 | 30.38 | 30.22 | 30.32 | 1,780 | +0.23(+0.75%) |
Sep 15, 2017 | 29.95 | 30.09 | 29.95 | 30.09 | 1,294 | +0.06(+0.19%) |
Sep 14, 2017 | 30.09 | 30.09 | 29.94 | 30.03 | 1,216 | -0.14(-0.46%) |
Sep 13, 2017 | 30.01 | 30.17 | 30.01 | 30.17 | 1,885 | +0.02(+0.07%) |
Sep 12, 2017 | 30.01 | 30.20 | 30.01 | 30.15 | 1,634 | +0.35(+1.19%) |
Sep 11, 2017 | 29.85 | 29.91 | 29.80 | 29.80 | 853 | +0.48(+1.64%) |
Sep 08, 2017 | 28.85 | 29.32 | 28.85 | 29.32 | 1,236 | +0.35(+1.22%) |
Sep 07, 2017 | 29.24 | 29.24 | 28.89 | 28.96 | 9,511 | -0.58(-1.95%) |
Sep 06, 2017 | 29.62 | 29.64 | 29.43 | 29.54 | 3,702 | +0.07(+0.25%) |
Sep 05, 2017 | 29.91 | 29.91 | 29.47 | 29.47 | 2,318 | -0.71(-2.36%) |