Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.85 | 32.99 | 32.63 | 32.76 | 497,702 | -1.16(-3.41%) |
Nov 29, 2017 | 33.90 | 33.95 | 33.67 | 33.91 | 963,329 | -0.31(-0.91%) |
Nov 28, 2017 | 34.00 | 34.25 | 33.92 | 34.23 | 1,203,541 | -0.48(-1.37%) |
Nov 27, 2017 | 35.15 | 35.15 | 34.65 | 34.70 | 355,638 | -0.45(-1.28%) |
Nov 24, 2017 | 34.84 | 35.15 | 34.71 | 35.15 | 114,651 | +0.05(+0.14%) |
Nov 22, 2017 | 35.02 | 35.43 | 34.85 | 35.10 | 123,708 | +0.04(+0.11%) |
Nov 21, 2017 | 35.19 | 35.19 | 34.66 | 35.06 | 247,306 | +1.41(+4.19%) |
Nov 20, 2017 | 33.65 | 33.67 | 33.45 | 33.65 | 98,275 | -0.06(-0.18%) |
Nov 17, 2017 | 34.00 | 34.00 | 33.65 | 33.71 | 194,834 | +0.02(+0.06%) |
Nov 16, 2017 | 33.36 | 33.78 | 33.25 | 33.69 | 103,767 | +0.66(+2.00%) |
Nov 15, 2017 | 33.58 | 33.58 | 33.02 | 33.03 | 168,537 | -0.76(-2.25%) |
Nov 14, 2017 | 33.36 | 33.93 | 33.36 | 33.79 | 153,154 | +0.25(+0.75%) |
Nov 13, 2017 | 33.02 | 33.60 | 33.02 | 33.54 | 204,052 | +1.75(+5.50%) |
Nov 10, 2017 | 31.26 | 31.87 | 31.26 | 31.79 | 123,198 | +0.33(+1.05%) |
Nov 09, 2017 | 31.63 | 31.63 | 31.16 | 31.46 | 180,933 | -0.02(-0.06%) |
Nov 08, 2017 | 31.77 | 31.77 | 30.96 | 31.48 | 104,361 | +0.51(+1.65%) |
Nov 07, 2017 | 31.07 | 31.07 | 30.84 | 30.97 | 104,503 | +0.12(+0.39%) |
Nov 06, 2017 | 30.51 | 30.87 | 30.51 | 30.85 | 194,797 | -0.20(-0.64%) |
Nov 03, 2017 | 30.62 | 31.09 | 30.62 | 31.05 | 129,487 | +0.24(+0.78%) |
Nov 02, 2017 | 30.66 | 30.81 | 30.60 | 30.81 | 239,304 | -0.09(-0.29%) |
Nov 01, 2017 | 30.70 | 31.00 | 30.70 | 30.90 | 133,544 | +0.61(+2.03%) |
Oct 31, 2017 | 30.50 | 30.50 | 30.08 | 30.29 | 119,907 | -0.27(-0.88%) |
Oct 30, 2017 | 30.83 | 30.83 | 30.37 | 30.55 | 105,750 | -0.34(-1.12%) |
Oct 27, 2017 | 30.64 | 30.98 | 30.64 | 30.90 | 113,874 | +0.28(+0.91%) |
Oct 26, 2017 | 30.11 | 30.67 | 30.09 | 30.62 | 154,585 | +0.39(+1.29%) |
Oct 25, 2017 | 30.25 | 30.32 | 30.03 | 30.23 | 207,709 | -0.05(-0.17%) |
Oct 24, 2017 | 30.02 | 30.49 | 30.02 | 30.28 | 171,765 | -0.15(-0.49%) |
Oct 23, 2017 | 30.12 | 30.49 | 30.12 | 30.43 | 161,300 | -0.47(-1.52%) |
Oct 20, 2017 | 31.21 | 31.21 | 30.77 | 30.90 | 179,872 | -0.70(-2.20%) |
Oct 19, 2017 | 31.87 | 31.87 | 31.15 | 31.59 | 313,869 | -0.33(-1.02%) |
Oct 18, 2017 | 31.32 | 32.01 | 31.32 | 31.92 | 189,679 | +0.22(+0.69%) |
Oct 17, 2017 | 31.46 | 32.06 | 31.46 | 31.70 | 82,014 | +0.16(+0.51%) |
Oct 16, 2017 | 31.35 | 31.55 | 31.33 | 31.54 | 179,599 | -0.05(-0.16%) |
Oct 13, 2017 | 30.98 | 31.59 | 30.98 | 31.59 | 103,024 | +0.65(+2.10%) |
Oct 12, 2017 | 30.36 | 31.03 | 30.36 | 30.94 | 111,158 | +0.18(+0.59%) |
Oct 11, 2017 | 30.64 | 30.76 | 30.48 | 30.76 | 103,287 | +0.05(+0.16%) |
Oct 10, 2017 | 30.74 | 30.80 | 30.59 | 30.71 | 86,226 | +0.16(+0.52%) |
Oct 09, 2017 | 30.16 | 30.80 | 30.09 | 30.55 | 81,452 | -0.09(-0.29%) |
Oct 06, 2017 | 30.86 | 30.86 | 30.44 | 30.64 | 123,805 | +0.10(+0.33%) |
Oct 05, 2017 | 30.37 | 30.59 | 30.26 | 30.54 | 117,223 | +0.35(+1.16%) |
Oct 04, 2017 | 30.40 | 30.40 | 29.59 | 30.19 | 112,165 | +0.43(+1.44%) |
Oct 03, 2017 | 29.29 | 29.91 | 29.29 | 29.76 | 162,857 | -0.07(-0.23%) |
Oct 02, 2017 | 29.86 | 29.94 | 29.53 | 29.83 | 157,547 | +0.09(+0.30%) |
Sep 29, 2017 | 29.85 | 29.85 | 29.12 | 29.74 | 168,607 | -0.12(-0.40%) |
Sep 28, 2017 | 29.52 | 29.91 | 29.52 | 29.86 | 155,567 | -0.07(-0.23%) |
Sep 27, 2017 | 30.00 | 30.00 | 29.80 | 29.93 | 163,375 | -0.07(-0.23%) |
Sep 26, 2017 | 30.32 | 30.32 | 29.56 | 30.00 | 125,505 | -0.17(-0.56%) |
Sep 25, 2017 | 30.68 | 30.68 | 30.14 | 30.17 | 130,649 | -0.55(-1.79%) |
Sep 22, 2017 | 30.78 | 30.83 | 30.58 | 30.72 | 99,529 | -0.18(-0.58%) |
Sep 21, 2017 | 30.42 | 30.99 | 30.42 | 30.90 | 74,895 | +0.04(+0.13%) |
Sep 20, 2017 | 30.63 | 31.12 | 30.63 | 30.86 | 114,275 | +0.06(+0.19%) |
Sep 19, 2017 | 30.90 | 30.90 | 30.67 | 30.80 | 115,590 | -0.25(-0.81%) |
Sep 18, 2017 | 31.04 | 31.24 | 30.41 | 31.05 | 88,692 | +0.66(+2.17%) |
Sep 15, 2017 | 29.69 | 30.56 | 29.69 | 30.39 | 97,646 | +0.08(+0.26%) |
Sep 14, 2017 | 29.90 | 30.59 | 29.90 | 30.31 | 123,511 | -0.06(-0.20%) |
Sep 13, 2017 | 30.07 | 30.64 | 30.07 | 30.37 | 161,348 | -0.06(-0.20%) |
Sep 12, 2017 | 30.79 | 30.79 | 30.39 | 30.43 | 142,002 | -0.39(-1.27%) |
Sep 11, 2017 | 30.99 | 30.99 | 30.17 | 30.82 | 77,233 | +0.67(+2.22%) |
Sep 08, 2017 | 30.26 | 30.35 | 30.15 | 30.15 | 115,793 | -0.10(-0.33%) |
Sep 07, 2017 | 30.57 | 30.57 | 30.00 | 30.25 | 89,150 | -0.52(-1.69%) |
Sep 06, 2017 | 30.61 | 30.80 | 30.61 | 30.77 | 112,312 | +0.10(+0.33%) |
Sep 05, 2017 | 30.35 | 30.86 | 30.35 | 30.67 | 155,534 | -0.51(-1.64%) |