Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.78 | 32.78 | 31.66 | 32.06 | 42,672 | -0.31(-0.96%) |
Nov 29, 2017 | 32.55 | 33.00 | 32.55 | 32.38 | 115,061 | -0.04(-0.14%) |
Nov 28, 2017 | 31.04 | 32.51 | 30.55 | 32.42 | 33,391 | +1.38(+4.45%) |
Nov 27, 2017 | 30.68 | 31.22 | 30.68 | 31.04 | 17,909 | +0.27(+0.87%) |
Nov 24, 2017 | 31.13 | 31.13 | 30.01 | 30.77 | 13,626 | -0.22(-0.72%) |
Nov 22, 2017 | 31.17 | 31.31 | 30.97 | 30.99 | 22,791 | -0.09(-0.29%) |
Nov 21, 2017 | 31.04 | 31.44 | 30.86 | 31.08 | 30,574 | +0.13(+0.43%) |
Nov 20, 2017 | 30.73 | 30.95 | 29.70 | 30.95 | 37,029 | +0.18(+0.58%) |
Nov 17, 2017 | 30.41 | 30.99 | 30.32 | 30.77 | 20,750 | +0.18(+0.58%) |
Nov 16, 2017 | 30.68 | 31.22 | 29.61 | 30.59 | 33,522 | +0.18(+0.59%) |
Nov 15, 2017 | 30.10 | 30.68 | 29.57 | 30.41 | 32,376 | -0.04(-0.15%) |
Nov 14, 2017 | 30.01 | 30.55 | 29.61 | 30.46 | 29,734 | +0.36(+1.19%) |
Nov 13, 2017 | 29.43 | 30.32 | 29.21 | 30.10 | 28,164 | +0.40(+1.35%) |
Nov 10, 2017 | 29.57 | 30.10 | 29.43 | 29.70 | 25,975 | +0.22(+0.76%) |
Nov 09, 2017 | 29.61 | 29.70 | 29.16 | 29.48 | 37,433 | -0.27(-0.90%) |
Nov 08, 2017 | 29.97 | 30.15 | 29.43 | 29.74 | 47,123 | -0.40(-1.33%) |
Nov 07, 2017 | 31.26 | 31.48 | 30.06 | 30.15 | 56,073 | -1.25(-3.98%) |
Nov 06, 2017 | 31.44 | 31.48 | 31.08 | 31.39 | 21,962 | +0.00(+0.00%) |
Nov 03, 2017 | 31.66 | 31.84 | 31.39 | 31.39 | 33,291 | -0.54(-1.68%) |
Nov 02, 2017 | 31.17 | 32.11 | 31.04 | 31.93 | 17,067 | +0.85(+2.73%) |
Nov 01, 2017 | 31.93 | 31.97 | 30.79 | 31.08 | 19,165 | -0.58(-1.83%) |
Oct 31, 2017 | 31.62 | 32.29 | 31.48 | 31.66 | 43,515 | +0.13(+0.42%) |
Oct 30, 2017 | 32.91 | 32.91 | 31.31 | 31.53 | 23,860 | -1.34(-4.07%) |
Oct 27, 2017 | 31.62 | 33.13 | 30.89 | 32.87 | 48,585 | +1.29(+4.10%) |
Oct 26, 2017 | 31.35 | 31.57 | 31.13 | 31.57 | 21,552 | +0.45(+1.43%) |
Oct 25, 2017 | 31.08 | 31.22 | 30.64 | 31.13 | 23,522 | +0.09(+0.29%) |
Oct 24, 2017 | 30.77 | 31.22 | 30.77 | 31.04 | 33,962 | +0.36(+1.16%) |
Oct 23, 2017 | 30.90 | 30.90 | 30.55 | 30.68 | 30,672 | -0.18(-0.58%) |
Oct 20, 2017 | 31.08 | 31.22 | 30.77 | 30.86 | 26,949 | +0.09(+0.29%) |
Oct 19, 2017 | 30.55 | 31.04 | 30.55 | 30.77 | 21,812 | -0.02(-0.06%) |
Oct 18, 2017 | 30.43 | 30.96 | 30.43 | 30.79 | 15,932 | +0.53(+1.76%) |
Oct 17, 2017 | 30.88 | 30.88 | 30.26 | 30.26 | 24,936 | -0.62(-2.01%) |
Oct 16, 2017 | 30.74 | 30.96 | 30.57 | 30.88 | 15,301 | +0.18(+0.58%) |
Oct 13, 2017 | 30.57 | 30.88 | 30.26 | 30.70 | 21,142 | +0.22(+0.73%) |
Oct 12, 2017 | 30.74 | 30.88 | 30.19 | 30.48 | 23,292 | -0.22(-0.72%) |
Oct 11, 2017 | 30.57 | 30.96 | 30.34 | 30.70 | 35,080 | -0.13(-0.43%) |
Oct 10, 2017 | 30.61 | 30.88 | 30.08 | 30.83 | 58,176 | +0.31(+1.02%) |
Oct 09, 2017 | 30.57 | 30.74 | 29.88 | 30.52 | 20,903 | +0.09(+0.29%) |
Oct 06, 2017 | 30.65 | 30.79 | 30.10 | 30.43 | 28,989 | -0.13(-0.43%) |
Oct 05, 2017 | 30.21 | 30.79 | 29.95 | 30.57 | 19,578 | +0.31(+1.02%) |
Oct 04, 2017 | 30.61 | 30.61 | 30.08 | 30.26 | 20,508 | -0.31(-1.01%) |
Oct 03, 2017 | 30.57 | 30.65 | 29.70 | 30.57 | 30,297 | +0.04(+0.15%) |
Oct 02, 2017 | 30.17 | 30.57 | 29.50 | 30.52 | 40,502 | +0.44(+1.47%) |
Sep 29, 2017 | 30.70 | 30.88 | 29.59 | 30.08 | 46,355 | -0.62(-2.02%) |
Sep 28, 2017 | 30.03 | 30.96 | 29.88 | 30.70 | 96,235 | +0.49(+1.61%) |
Sep 27, 2017 | 29.64 | 30.57 | 29.37 | 30.21 | 49,702 | +0.97(+3.33%) |
Sep 26, 2017 | 28.88 | 29.46 | 28.75 | 29.24 | 35,645 | +0.49(+1.69%) |
Sep 25, 2017 | 28.28 | 29.02 | 28.28 | 28.75 | 23,727 | -0.09(-0.31%) |
Sep 22, 2017 | 28.44 | 28.84 | 28.04 | 28.84 | 16,765 | +0.35(+1.24%) |
Sep 21, 2017 | 28.40 | 28.53 | 28.04 | 28.48 | 23,940 | +0.13(+0.47%) |
Sep 20, 2017 | 27.93 | 28.66 | 27.82 | 28.35 | 87,403 | +0.40(+1.43%) |
Sep 19, 2017 | 27.91 | 28.26 | 27.78 | 27.95 | 65,896 | +0.09(+0.32%) |
Sep 18, 2017 | 27.43 | 28.09 | 27.43 | 27.86 | 52,478 | +0.22(+0.80%) |
Sep 15, 2017 | 27.78 | 27.78 | 27.20 | 27.64 | 129,737 | -0.09(-0.32%) |
Sep 14, 2017 | 27.69 | 27.95 | 27.55 | 27.73 | 42,318 | +0.00(+0.00%) |
Sep 13, 2017 | 27.24 | 27.95 | 27.24 | 27.73 | 44,604 | +0.09(+0.32%) |
Sep 12, 2017 | 27.47 | 27.86 | 27.45 | 27.64 | 20,450 | +0.35(+1.30%) |
Sep 11, 2017 | 27.29 | 27.51 | 27.02 | 27.29 | 59,810 | +0.40(+1.48%) |
Sep 08, 2017 | 26.40 | 27.29 | 26.40 | 26.89 | 32,683 | +0.35(+1.34%) |
Sep 07, 2017 | 27.02 | 27.24 | 26.40 | 26.54 | 65,482 | -0.49(-1.80%) |
Sep 06, 2017 | 27.07 | 27.31 | 26.76 | 27.02 | 72,100 | +0.18(+0.66%) |
Sep 05, 2017 | 27.38 | 27.49 | 26.85 | 26.85 | 60,542 | -0.75(-2.73%) |