Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.67 | 38.70 | 37.52 | 37.72 | 137,091 | -0.78(-2.02%) |
Nov 29, 2017 | 38.15 | 38.97 | 38.13 | 38.50 | 109,530 | +0.40(+1.06%) |
Nov 28, 2017 | 37.12 | 38.21 | 37.09 | 38.10 | 131,082 | +0.92(+2.47%) |
Nov 27, 2017 | 37.12 | 37.61 | 37.03 | 37.18 | 119,727 | +0.03(+0.08%) |
Nov 24, 2017 | 37.78 | 37.98 | 37.06 | 37.15 | 90,351 | -0.43(-1.15%) |
Nov 22, 2017 | 37.55 | 37.84 | 37.41 | 37.58 | 83,788 | +0.03(+0.08%) |
Nov 21, 2017 | 37.26 | 37.75 | 37.15 | 37.55 | 201,740 | +0.57(+1.55%) |
Nov 20, 2017 | 37.01 | 37.35 | 36.80 | 36.98 | 120,841 | -0.03(-0.08%) |
Nov 17, 2017 | 36.69 | 37.32 | 36.69 | 37.01 | 89,136 | +0.23(+0.63%) |
Nov 16, 2017 | 36.57 | 36.95 | 36.57 | 36.78 | 106,596 | +0.22(+0.59%) |
Nov 15, 2017 | 36.20 | 37.23 | 36.20 | 36.56 | 113,032 | +0.13(+0.35%) |
Nov 14, 2017 | 35.97 | 36.60 | 35.96 | 36.43 | 125,285 | +0.23(+0.64%) |
Nov 13, 2017 | 36.43 | 36.60 | 36.09 | 36.20 | 237,329 | -0.55(-1.49%) |
Nov 10, 2017 | 37.29 | 37.38 | 36.66 | 36.75 | 202,083 | -0.55(-1.46%) |
Nov 09, 2017 | 38.21 | 38.36 | 37.26 | 37.29 | 195,085 | -0.95(-2.48%) |
Nov 08, 2017 | 38.50 | 38.56 | 38.07 | 38.24 | 106,607 | -0.34(-0.89%) |
Nov 07, 2017 | 38.82 | 38.82 | 38.20 | 38.59 | 179,993 | -0.03(-0.07%) |
Nov 06, 2017 | 37.92 | 38.90 | 37.92 | 38.61 | 163,219 | +0.69(+1.82%) |
Nov 03, 2017 | 37.95 | 38.01 | 37.58 | 37.92 | 253,730 | +0.03(+0.08%) |
Nov 02, 2017 | 37.09 | 38.15 | 37.09 | 37.90 | 213,431 | +0.78(+2.09%) |
Nov 01, 2017 | 37.35 | 37.58 | 36.72 | 37.12 | 131,127 | -0.06(-0.15%) |
Oct 31, 2017 | 36.40 | 37.38 | 36.40 | 37.18 | 157,799 | +0.75(+2.05%) |
Oct 30, 2017 | 36.83 | 37.06 | 36.09 | 36.43 | 133,581 | -0.43(-1.17%) |
Oct 27, 2017 | 36.46 | 37.01 | 36.29 | 36.86 | 164,722 | +0.55(+1.50%) |
Oct 26, 2017 | 34.56 | 36.52 | 34.33 | 36.32 | 231,017 | +1.95(+5.69%) |
Oct 25, 2017 | 34.33 | 34.62 | 33.84 | 34.36 | 100,622 | +0.00(+0.00%) |
Oct 24, 2017 | 34.53 | 34.62 | 34.19 | 34.36 | 127,280 | -0.09(-0.25%) |
Oct 23, 2017 | 34.36 | 34.53 | 34.19 | 34.45 | 87,267 | +0.11(+0.33%) |
Oct 20, 2017 | 34.56 | 34.62 | 34.16 | 34.33 | 101,213 | +0.06(+0.17%) |
Oct 19, 2017 | 34.05 | 34.30 | 34.05 | 34.28 | 64,317 | +0.06(+0.17%) |
Oct 18, 2017 | 33.99 | 34.30 | 33.87 | 34.22 | 106,527 | +0.26(+0.76%) |
Oct 17, 2017 | 34.07 | 34.22 | 33.87 | 33.96 | 121,230 | -0.14(-0.42%) |
Oct 16, 2017 | 34.33 | 34.53 | 34.05 | 34.10 | 115,736 | -0.09(-0.25%) |
Oct 13, 2017 | 34.16 | 34.45 | 33.99 | 34.19 | 122,101 | +0.00(+0.00%) |
Oct 12, 2017 | 34.42 | 34.69 | 33.90 | 34.19 | 119,528 | -0.26(-0.75%) |
Oct 11, 2017 | 34.13 | 34.62 | 34.13 | 34.45 | 161,137 | +0.09(+0.25%) |
Oct 10, 2017 | 34.07 | 34.53 | 34.07 | 34.36 | 144,904 | +0.34(+1.01%) |
Oct 09, 2017 | 34.28 | 34.48 | 33.99 | 34.02 | 101,320 | -0.26(-0.75%) |
Oct 06, 2017 | 33.96 | 34.42 | 33.96 | 34.28 | 103,451 | +0.26(+0.76%) |
Oct 05, 2017 | 33.84 | 34.07 | 33.59 | 34.02 | 115,315 | +0.23(+0.68%) |
Oct 04, 2017 | 33.64 | 34.10 | 33.44 | 33.79 | 292,631 | +0.00(+0.00%) |
Oct 03, 2017 | 33.79 | 33.84 | 33.50 | 33.79 | 220,982 | +0.00(+0.00%) |
Oct 02, 2017 | 33.41 | 33.84 | 33.18 | 33.79 | 183,608 | +0.34(+1.03%) |
Sep 29, 2017 | 33.27 | 33.47 | 32.98 | 33.44 | 194,626 | +0.14(+0.43%) |
Sep 28, 2017 | 33.04 | 33.30 | 32.78 | 33.30 | 97,219 | +0.20(+0.61%) |
Sep 27, 2017 | 32.21 | 33.21 | 32.01 | 33.10 | 285,549 | +0.95(+2.95%) |
Sep 26, 2017 | 32.52 | 32.52 | 32.14 | 32.15 | 95,378 | -0.34(-1.06%) |
Sep 25, 2017 | 32.81 | 32.90 | 32.37 | 32.49 | 151,170 | -0.46(-1.39%) |
Sep 22, 2017 | 32.75 | 33.47 | 32.72 | 32.95 | 153,750 | +0.00(+0.00%) |
Sep 21, 2017 | 32.52 | 33.13 | 32.52 | 32.95 | 93,210 | +0.26(+0.79%) |
Sep 20, 2017 | 32.18 | 32.78 | 31.69 | 32.70 | 131,129 | +0.40(+1.25%) |
Sep 19, 2017 | 32.38 | 32.93 | 32.26 | 32.29 | 114,697 | -0.23(-0.71%) |
Sep 18, 2017 | 33.44 | 33.44 | 32.29 | 32.52 | 281,390 | -1.01(-3.00%) |
Sep 15, 2017 | 32.52 | 33.70 | 32.52 | 33.53 | 301,363 | +1.03(+3.18%) |
Sep 14, 2017 | 32.49 | 32.70 | 32.09 | 32.49 | 126,979 | -0.17(-0.53%) |
Sep 13, 2017 | 32.18 | 32.84 | 31.83 | 32.67 | 110,265 | +0.34(+1.07%) |
Sep 12, 2017 | 31.63 | 32.32 | 31.58 | 32.32 | 88,615 | +0.57(+1.81%) |
Sep 11, 2017 | 32.09 | 31.37 | 31.75 | 136,155 | +0.69(+2.22%) | |
Sep 08, 2017 | 30.11 | 31.09 | 29.85 | 31.06 | 98,650 | +0.89(+2.95%) |
Sep 07, 2017 | 30.20 | 30.25 | 29.62 | 30.17 | 115,225 | -0.17(-0.57%) |
Sep 06, 2017 | 30.02 | 30.54 | 29.94 | 30.34 | 161,002 | +0.31(+1.05%) |
Sep 05, 2017 | 31.20 | 31.20 | 29.97 | 30.02 | 192,694 | -1.32(-4.20%) |