Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.31 | 34.32 | 34.05 | 34.20 | 26,534 | -1.08(-3.05%) |
Nov 29, 2017 | 35.59 | 35.70 | 35.27 | 35.27 | 55,645 | -0.23(-0.66%) |
Nov 28, 2017 | 35.51 | 35.60 | 35.44 | 35.51 | 28,342 | -0.30(-0.84%) |
Nov 27, 2017 | 35.78 | 35.89 | 35.48 | 35.80 | 10,218 | -0.38(-1.04%) |
Nov 24, 2017 | 35.73 | 36.18 | 35.57 | 36.18 | 18,183 | +0.71(+2.00%) |
Nov 22, 2017 | 35.58 | 35.58 | 35.32 | 35.47 | 21,633 | -0.15(-0.42%) |
Nov 21, 2017 | 35.13 | 35.62 | 35.04 | 35.62 | 18,386 | +0.49(+1.39%) |
Nov 20, 2017 | 34.93 | 35.20 | 34.93 | 35.13 | 23,090 | -0.00(-0.01%) |
Nov 17, 2017 | 35.29 | 35.29 | 35.07 | 35.13 | 19,330 | -0.32(-0.89%) |
Nov 16, 2017 | 35.20 | 35.52 | 35.20 | 35.45 | 22,104 | +0.80(+2.31%) |
Nov 15, 2017 | 34.50 | 34.75 | 34.37 | 34.65 | 41,939 | -0.07(-0.20%) |
Nov 14, 2017 | 34.77 | 34.96 | 34.65 | 34.72 | 29,130 | -0.52(-1.48%) |
Nov 13, 2017 | 35.22 | 35.25 | 34.69 | 35.24 | 56,799 | -0.11(-0.31%) |
Nov 10, 2017 | 35.19 | 35.57 | 35.19 | 35.35 | 58,241 | +0.17(+0.48%) |
Nov 09, 2017 | 35.05 | 35.63 | 34.70 | 35.18 | 166,959 | +0.14(+0.40%) |
Nov 08, 2017 | 35.37 | 35.37 | 35.03 | 35.04 | 57,639 | +0.72(+2.10%) |
Nov 07, 2017 | 34.00 | 34.32 | 34.00 | 34.32 | 19,327 | +0.48(+1.42%) |
Nov 06, 2017 | 33.64 | 33.84 | 33.60 | 33.84 | 12,943 | -0.12(-0.35%) |
Nov 03, 2017 | 34.00 | 34.00 | 33.88 | 33.96 | 17,194 | +0.09(+0.27%) |
Nov 02, 2017 | 34.00 | 34.13 | 33.80 | 33.87 | 9,698 | -0.33(-0.96%) |
Nov 01, 2017 | 34.20 | 34.22 | 33.77 | 34.20 | 24,437 | +0.93(+2.80%) |
Oct 31, 2017 | 33.49 | 33.50 | 33.12 | 33.27 | 12,713 | +0.77(+2.35%) |
Oct 30, 2017 | 32.38 | 32.65 | 32.38 | 32.51 | 11,786 | +0.09(+0.26%) |
Oct 27, 2017 | 32.19 | 32.42 | 32.10 | 32.42 | 13,289 | +0.24(+0.75%) |
Oct 26, 2017 | 32.25 | 32.43 | 32.11 | 32.18 | 36,801 | -0.35(-1.08%) |
Oct 25, 2017 | 32.80 | 32.80 | 32.39 | 32.53 | 12,986 | -0.23(-0.70%) |
Oct 24, 2017 | 32.52 | 32.90 | 32.25 | 32.76 | 46,057 | +0.08(+0.24%) |
Oct 23, 2017 | 32.51 | 32.83 | 32.40 | 32.68 | 58,107 | +1.15(+3.65%) |
Oct 20, 2017 | 31.45 | 31.86 | 31.45 | 31.53 | 31,211 | +0.14(+0.45%) |
Oct 19, 2017 | 30.78 | 31.41 | 30.78 | 31.39 | 35,544 | +0.03(+0.09%) |
Oct 18, 2017 | 31.65 | 31.69 | 31.36 | 31.36 | 9,214 | -0.37(-1.16%) |
Oct 17, 2017 | 31.90 | 31.94 | 31.65 | 31.73 | 47,747 | -0.24(-0.75%) |
Oct 16, 2017 | 32.00 | 32.08 | 31.90 | 31.97 | 538,127 | +0.31(+0.98%) |
Oct 13, 2017 | 31.50 | 31.66 | 31.49 | 31.66 | 40,631 | +0.46(+1.47%) |
Oct 12, 2017 | 31.12 | 31.25 | 31.00 | 31.20 | 11,767 | +0.10(+0.32%) |
Oct 11, 2017 | 30.83 | 31.11 | 30.83 | 31.10 | 30,812 | -0.01(-0.02%) |
Oct 10, 2017 | 31.14 | 31.14 | 30.83 | 31.11 | 49,063 | +0.16(+0.52%) |
Oct 09, 2017 | 30.74 | 30.81 | 30.95 | 8,307 | +0.21(+0.67%) | |
Oct 06, 2017 | 30.85 | 30.92 | 30.59 | 30.74 | 35,620 | -0.18(-0.57%) |
Oct 05, 2017 | 31.44 | 31.44 | 30.85 | 30.91 | 14,473 | -0.19(-0.59%) |
Oct 04, 2017 | 31.20 | 31.20 | 30.75 | 31.10 | 88,659 | -0.17(-0.54%) |
Oct 03, 2017 | 31.38 | 31.38 | 31.17 | 31.27 | 11,632 | +0.36(+1.16%) |
Oct 02, 2017 | 30.60 | 31.23 | 30.54 | 30.91 | 13,659 | +0.22(+0.72%) |
Sep 29, 2017 | 30.79 | 30.79 | 30.65 | 30.69 | 11,239 | -0.12(-0.39%) |
Sep 28, 2017 | 30.33 | 30.87 | 30.33 | 30.81 | 18,443 | +0.23(+0.75%) |
Sep 27, 2017 | 30.19 | 30.59 | 30.19 | 30.58 | 31,854 | +0.43(+1.43%) |
Sep 26, 2017 | 30.38 | 30.38 | 30.07 | 30.15 | 127,145 | -0.26(-0.85%) |
Sep 25, 2017 | 30.61 | 30.61 | 30.33 | 30.41 | 119,047 | -0.27(-0.88%) |
Sep 22, 2017 | 30.90 | 30.90 | 30.63 | 30.68 | 109,759 | +0.01(+0.03%) |
Sep 21, 2017 | 30.75 | 30.75 | 30.60 | 30.67 | 20,113 | +0.20(+0.66%) |
Sep 20, 2017 | 30.57 | 30.57 | 30.39 | 30.47 | 16,871 | -0.30(-0.97%) |
Sep 19, 2017 | 30.65 | 30.79 | 30.59 | 30.77 | 10,307 | +0.35(+1.15%) |
Sep 18, 2017 | 30.50 | 30.64 | 30.40 | 30.42 | 19,238 | +0.02(+0.07%) |
Sep 15, 2017 | 30.63 | 30.82 | 30.34 | 30.40 | 13,866 | -0.27(-0.88%) |
Sep 14, 2017 | 30.47 | 30.68 | 30.45 | 30.67 | 15,709 | -0.32(-1.03%) |
Sep 13, 2017 | 31.36 | 31.41 | 30.87 | 30.99 | 18,641 | +0.88(+2.92%) |
Sep 12, 2017 | 29.96 | 30.12 | 29.74 | 30.11 | 16,635 | +0.66(+2.25%) |
Sep 11, 2017 | 29.00 | 29.59 | 29.00 | 29.45 | 8,902 | +0.97(+3.39%) |
Sep 08, 2017 | 28.14 | 28.87 | 28.14 | 28.48 | 12,121 | +0.39(+1.39%) |
Sep 07, 2017 | 27.95 | 28.16 | 27.95 | 28.09 | 62,604 | +0.52(+1.89%) |
Sep 06, 2017 | 27.55 | 27.62 | 27.55 | 27.57 | 58,290 | -0.27(-0.98%) |
Sep 05, 2017 | 27.77 | 27.95 | 27.66 | 27.84 | 30,593 | -0.09(-0.32%) |