Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.53 | 35.74 | 33.77 | 34.28 | 108,387 | -1.03(-2.92%) |
Nov 29, 2017 | 33.27 | 35.43 | 33.18 | 35.31 | 39,794 | +1.71(+5.10%) |
Nov 28, 2017 | 33.66 | 33.66 | 32.88 | 33.60 | 40,831 | +0.64(+1.95%) |
Nov 27, 2017 | 31.87 | 33.34 | 31.87 | 32.96 | 18,323 | -0.03(-0.10%) |
Nov 24, 2017 | 33.68 | 33.68 | 32.41 | 32.99 | 12,847 | -0.61(-1.81%) |
Nov 22, 2017 | 33.39 | 33.77 | 33.33 | 33.60 | 15,597 | +0.22(+0.66%) |
Nov 21, 2017 | 32.93 | 33.81 | 32.33 | 33.38 | 30,849 | +0.51(+1.54%) |
Nov 20, 2017 | 32.16 | 32.88 | 32.02 | 32.87 | 18,990 | +0.01(+0.03%) |
Nov 17, 2017 | 33.01 | 33.05 | 32.34 | 32.86 | 19,804 | -0.45(-1.34%) |
Nov 16, 2017 | 33.04 | 34.22 | 33.04 | 33.31 | 35,218 | +0.27(+0.82%) |
Nov 15, 2017 | 32.46 | 33.34 | 32.23 | 33.04 | 21,226 | +0.28(+0.85%) |
Nov 14, 2017 | 30.25 | 32.91 | 29.81 | 32.76 | 34,092 | +2.37(+7.81%) |
Nov 13, 2017 | 32.61 | 32.61 | 30.35 | 30.39 | 18,940 | -0.35(-1.15%) |
Nov 10, 2017 | 30.85 | 31.03 | 30.65 | 30.74 | 11,119 | +0.10(+0.33%) |
Nov 09, 2017 | 30.67 | 30.91 | 30.24 | 30.64 | 23,665 | -0.18(-0.58%) |
Nov 08, 2017 | 31.52 | 31.52 | 30.82 | 30.82 | 17,017 | -0.86(-2.72%) |
Nov 07, 2017 | 31.91 | 32.37 | 31.45 | 31.68 | 30,690 | -0.72(-2.22%) |
Nov 06, 2017 | 32.25 | 32.50 | 32.01 | 32.40 | 21,095 | -0.12(-0.36%) |
Nov 03, 2017 | 32.77 | 32.77 | 32.46 | 32.52 | 32,271 | -0.35(-1.08%) |
Nov 02, 2017 | 32.29 | 32.96 | 32.29 | 32.87 | 13,952 | +0.54(+1.67%) |
Nov 01, 2017 | 32.83 | 32.89 | 31.77 | 32.33 | 23,172 | -0.26(-0.80%) |
Oct 31, 2017 | 32.47 | 33.08 | 32.47 | 32.59 | 32,391 | +0.13(+0.39%) |
Oct 30, 2017 | 34.76 | 34.76 | 32.04 | 32.47 | 35,940 | -2.44(-6.99%) |
Oct 27, 2017 | 35.28 | 35.28 | 34.71 | 34.91 | 18,282 | -0.36(-1.03%) |
Oct 26, 2017 | 35.37 | 35.49 | 35.19 | 35.27 | 48,268 | +0.08(+0.24%) |
Oct 25, 2017 | 34.70 | 35.29 | 34.24 | 35.18 | 28,200 | +0.76(+2.21%) |
Oct 24, 2017 | 34.12 | 34.70 | 33.77 | 34.42 | 15,020 | +0.08(+0.25%) |
Oct 23, 2017 | 34.74 | 34.91 | 33.91 | 34.34 | 32,415 | -0.59(-1.69%) |
Oct 20, 2017 | 34.71 | 35.40 | 34.44 | 34.93 | 39,527 | +0.56(+1.62%) |
Oct 19, 2017 | 33.76 | 34.37 | 33.69 | 34.37 | 19,026 | +0.46(+1.34%) |
Oct 18, 2017 | 33.55 | 34.20 | 33.52 | 33.92 | 11,995 | +0.46(+1.36%) |
Oct 17, 2017 | 33.02 | 33.71 | 33.02 | 33.46 | 16,705 | -0.29(-0.85%) |
Oct 16, 2017 | 33.71 | 33.90 | 32.90 | 33.75 | 19,200 | +0.05(+0.15%) |
Oct 13, 2017 | 33.89 | 33.90 | 33.05 | 33.70 | 21,137 | -0.27(-0.80%) |
Oct 12, 2017 | 34.12 | 34.35 | 33.91 | 33.97 | 24,531 | -0.04(-0.12%) |
Oct 11, 2017 | 33.69 | 34.75 | 33.69 | 34.01 | 40,880 | +0.21(+0.62%) |
Oct 10, 2017 | 33.18 | 33.98 | 33.01 | 33.80 | 34,052 | +0.81(+2.46%) |
Oct 09, 2017 | 32.91 | 33.09 | 32.17 | 32.99 | 19,505 | +0.08(+0.23%) |
Oct 06, 2017 | 32.93 | 33.06 | 32.80 | 32.91 | 20,250 | -0.02(-0.05%) |
Oct 05, 2017 | 32.75 | 32.96 | 32.61 | 32.93 | 39,788 | +0.17(+0.52%) |
Oct 04, 2017 | 33.03 | 33.19 | 32.42 | 32.76 | 44,552 | -0.23(-0.69%) |
Oct 03, 2017 | 32.46 | 33.01 | 32.44 | 32.99 | 37,003 | +0.55(+1.69%) |
Oct 02, 2017 | 32.23 | 32.58 | 31.94 | 32.44 | 53,932 | +0.02(+0.05%) |
Sep 29, 2017 | 31.88 | 32.73 | 31.88 | 32.42 | 63,796 | +0.45(+1.40%) |
Sep 28, 2017 | 31.25 | 32.32 | 30.68 | 31.98 | 56,949 | +0.72(+2.30%) |
Sep 27, 2017 | 30.80 | 31.42 | 30.79 | 31.26 | 80,313 | +0.78(+2.55%) |
Sep 26, 2017 | 30.41 | 31.11 | 30.30 | 30.48 | 25,424 | +0.29(+0.95%) |
Sep 25, 2017 | 29.55 | 30.52 | 29.55 | 30.19 | 26,392 | +0.73(+2.49%) |
Sep 22, 2017 | 29.51 | 29.55 | 29.45 | 29.46 | 27,055 | -0.08(-0.29%) |
Sep 21, 2017 | 29.50 | 29.70 | 29.49 | 29.54 | 35,656 | +0.03(+0.11%) |
Sep 20, 2017 | 29.59 | 29.60 | 29.39 | 29.51 | 52,853 | -0.01(-0.03%) |
Sep 19, 2017 | 29.56 | 29.60 | 29.18 | 29.52 | 46,277 | -0.07(-0.23%) |
Sep 18, 2017 | 29.60 | 29.64 | 29.17 | 29.59 | 51,648 | -0.01(-0.03%) |
Sep 15, 2017 | 29.60 | 29.76 | 29.40 | 29.60 | 94,470 | +0.00(+0.00%) |
Sep 14, 2017 | 29.65 | 29.68 | 29.55 | 29.60 | 16,421 | -0.03(-0.11%) |
Sep 13, 2017 | 29.54 | 29.75 | 29.54 | 29.63 | 38,755 | +0.09(+0.31%) |
Sep 12, 2017 | 29.55 | 29.57 | 29.48 | 29.54 | 17,190 | +0.03(+0.09%) |
Sep 11, 2017 | 29.55 | 29.60 | 29.24 | 29.51 | 41,510 | -0.01(-0.03%) |
Sep 08, 2017 | 29.13 | 29.55 | 29.13 | 29.52 | 6,143 | +0.49(+1.69%) |
Sep 07, 2017 | 29.50 | 29.54 | 28.76 | 29.03 | 14,749 | -0.52(-1.74%) |
Sep 06, 2017 | 29.60 | 29.62 | 29.23 | 29.54 | 17,090 | +0.04(+0.14%) |
Sep 05, 2017 | 29.23 | 29.55 | 29.23 | 29.50 | 14,813 | -0.05(-0.17%) |