Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.45 | 38.45 | 37.30 | 37.50 | 49,569 | -0.60(-1.57%) |
Nov 29, 2017 | 38.55 | 38.80 | 37.85 | 38.10 | 67,450 | -0.50(-1.30%) |
Nov 28, 2017 | 38.50 | 38.90 | 37.75 | 38.60 | 42,608 | +0.20(+0.52%) |
Nov 27, 2017 | 38.30 | 38.75 | 38.05 | 38.40 | 39,782 | +0.05(+0.13%) |
Nov 24, 2017 | 38.50 | 38.52 | 37.85 | 38.35 | 18,707 | +0.05(+0.13%) |
Nov 22, 2017 | 38.30 | 39.14 | 38.10 | 38.30 | 37,876 | +0.15(+0.39%) |
Nov 21, 2017 | 38.10 | 39.15 | 37.85 | 38.15 | 48,122 | +0.15(+0.39%) |
Nov 20, 2017 | 36.70 | 38.70 | 36.60 | 38.00 | 78,855 | +1.30(+3.54%) |
Nov 17, 2017 | 36.40 | 36.85 | 36.00 | 36.70 | 24,664 | +0.35(+0.96%) |
Nov 16, 2017 | 36.70 | 36.95 | 35.65 | 36.35 | 46,855 | +0.00(+0.00%) |
Nov 15, 2017 | 36.20 | 36.95 | 35.95 | 36.35 | 48,905 | -0.25(-0.68%) |
Nov 14, 2017 | 36.15 | 37.05 | 35.70 | 36.60 | 37,453 | +0.15(+0.41%) |
Nov 13, 2017 | 35.45 | 37.25 | 34.70 | 36.45 | 82,816 | +0.95(+2.68%) |
Nov 10, 2017 | 35.00 | 35.95 | 34.95 | 35.50 | 31,736 | +0.15(+0.42%) |
Nov 09, 2017 | 35.75 | 36.30 | 34.62 | 35.35 | 48,967 | -0.90(-2.48%) |
Nov 08, 2017 | 36.95 | 37.45 | 35.65 | 36.25 | 48,711 | -0.95(-2.55%) |
Nov 07, 2017 | 37.25 | 37.50 | 36.30 | 37.20 | 117,534 | +0.05(+0.13%) |
Nov 06, 2017 | 36.55 | 37.35 | 36.15 | 37.15 | 49,472 | +0.50(+1.36%) |
Nov 03, 2017 | 35.60 | 36.85 | 35.30 | 36.65 | 52,484 | +0.80(+2.23%) |
Nov 02, 2017 | 35.35 | 36.05 | 35.10 | 35.85 | 51,852 | +0.55(+1.56%) |
Nov 01, 2017 | 36.15 | 36.15 | 34.65 | 35.30 | 72,692 | -0.40(-1.12%) |
Oct 31, 2017 | 35.25 | 36.10 | 34.80 | 35.70 | 71,167 | +0.45(+1.28%) |
Oct 30, 2017 | 35.00 | 35.70 | 34.45 | 35.25 | 86,366 | -0.05(-0.14%) |
Oct 27, 2017 | 34.30 | 36.12 | 33.15 | 35.30 | 168,581 | +2.45(+7.46%) |
Oct 26, 2017 | 34.25 | 34.40 | 32.55 | 32.85 | 50,183 | -1.10(-3.24%) |
Oct 25, 2017 | 35.90 | 36.10 | 33.40 | 33.95 | 102,361 | -2.15(-5.96%) |
Oct 24, 2017 | 36.20 | 36.39 | 35.05 | 36.10 | 111,240 | +0.25(+0.70%) |
Oct 23, 2017 | 36.80 | 36.80 | 35.80 | 35.85 | 68,536 | -0.85(-2.32%) |
Oct 20, 2017 | 36.55 | 37.00 | 36.35 | 36.70 | 40,809 | +0.15(+0.41%) |
Oct 19, 2017 | 36.35 | 37.00 | 36.03 | 36.55 | 38,383 | -0.15(-0.41%) |
Oct 18, 2017 | 36.40 | 37.00 | 36.25 | 36.70 | 19,768 | +0.25(+0.69%) |
Oct 17, 2017 | 36.35 | 36.60 | 36.06 | 36.45 | 30,536 | +0.00(+0.00%) |
Oct 16, 2017 | 36.60 | 36.60 | 36.20 | 36.45 | 37,421 | -0.20(-0.55%) |
Oct 13, 2017 | 37.05 | 37.10 | 36.10 | 36.65 | 49,057 | -0.20(-0.54%) |
Oct 12, 2017 | 36.15 | 37.20 | 36.15 | 36.85 | 59,635 | +0.35(+0.96%) |
Oct 11, 2017 | 36.65 | 37.00 | 36.30 | 36.50 | 35,423 | +0.00(+0.00%) |
Oct 10, 2017 | 36.60 | 36.71 | 36.26 | 36.50 | 48,185 | +0.15(+0.41%) |
Oct 09, 2017 | 35.85 | 36.62 | 35.85 | 36.35 | 47,808 | +0.10(+0.28%) |
Oct 06, 2017 | 35.80 | 36.40 | 35.55 | 36.25 | 37,108 | +0.15(+0.42%) |
Oct 05, 2017 | 36.55 | 36.55 | 35.70 | 36.10 | 48,562 | -0.25(-0.69%) |
Oct 04, 2017 | 35.85 | 36.70 | 35.60 | 36.35 | 95,536 | +0.20(+0.55%) |
Oct 03, 2017 | 34.40 | 36.50 | 34.40 | 36.15 | 56,699 | +1.60(+4.63%) |
Oct 02, 2017 | 36.80 | 36.92 | 34.30 | 34.55 | 59,227 | -2.05(-5.60%) |
Sep 29, 2017 | 36.10 | 36.80 | 35.50 | 36.60 | 92,759 | +0.75(+2.09%) |
Sep 28, 2017 | 33.75 | 36.35 | 33.75 | 35.85 | 141,554 | +2.15(+6.38%) |
Sep 27, 2017 | 32.65 | 34.00 | 32.65 | 33.70 | 61,563 | +1.10(+3.37%) |
Sep 26, 2017 | 32.40 | 32.80 | 32.40 | 32.60 | 23,939 | +0.30(+0.93%) |
Sep 25, 2017 | 32.22 | 32.88 | 32.15 | 32.30 | 34,281 | -0.40(-1.22%) |
Sep 22, 2017 | 32.35 | 32.95 | 32.30 | 32.70 | 29,362 | +0.25(+0.77%) |
Sep 21, 2017 | 32.50 | 32.52 | 32.20 | 32.45 | 27,788 | -0.30(-0.92%) |
Sep 20, 2017 | 32.65 | 32.80 | 32.35 | 32.75 | 33,830 | -0.05(-0.15%) |
Sep 19, 2017 | 32.95 | 32.95 | 32.35 | 32.80 | 41,582 | -0.30(-0.91%) |
Sep 18, 2017 | 33.00 | 33.60 | 32.80 | 33.10 | 69,611 | +0.10(+0.30%) |
Sep 15, 2017 | 32.10 | 33.15 | 31.90 | 33.00 | 98,482 | +0.95(+2.96%) |
Sep 14, 2017 | 32.00 | 32.45 | 31.95 | 32.05 | 66,456 | -0.20(-0.62%) |
Sep 13, 2017 | 32.35 | 32.35 | 31.50 | 32.25 | 51,822 | -0.05(-0.15%) |
Sep 12, 2017 | 30.80 | 32.40 | 30.65 | 32.30 | 84,531 | +1.40(+4.53%) |
Sep 11, 2017 | 30.00 | 31.00 | 29.95 | 30.90 | 33,173 | +1.00(+3.34%) |
Sep 08, 2017 | 30.95 | 31.10 | 29.80 | 29.90 | 50,349 | -1.15(-3.70%) |
Sep 07, 2017 | 31.00 | 31.45 | 30.45 | 31.05 | 35,366 | +0.60(+1.97%) |
Sep 06, 2017 | 30.95 | 31.30 | 30.25 | 30.45 | 39,550 | -0.50(-1.62%) |
Sep 05, 2017 | 30.55 | 31.15 | 30.25 | 30.95 | 41,970 | +0.45(+1.48%) |