Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.59 | 31.77 | 31.34 | 31.47 | 263,214 | -0.05(-0.15%) |
Nov 29, 2017 | 31.35 | 31.63 | 31.14 | 31.52 | 194,719 | +0.29(+0.94%) |
Nov 28, 2017 | 31.07 | 31.62 | 30.22 | 31.23 | 403,261 | +0.23(+0.75%) |
Nov 27, 2017 | 31.02 | 31.33 | 30.76 | 30.99 | 155,739 | -0.24(-0.77%) |
Nov 24, 2017 | 31.01 | 31.28 | 30.63 | 31.23 | 114,011 | +0.23(+0.75%) |
Nov 22, 2017 | 31.55 | 31.64 | 30.86 | 31.00 | 167,883 | -0.62(-1.97%) |
Nov 21, 2017 | 30.78 | 31.70 | 30.67 | 31.62 | 371,104 | +0.98(+3.18%) |
Nov 20, 2017 | 30.15 | 30.67 | 29.95 | 30.65 | 199,691 | +0.50(+1.65%) |
Nov 17, 2017 | 30.21 | 30.49 | 29.76 | 30.15 | 226,455 | -0.23(-0.75%) |
Nov 16, 2017 | 30.01 | 30.56 | 29.72 | 30.38 | 239,358 | +0.44(+1.47%) |
Nov 15, 2017 | 30.32 | 30.41 | 29.85 | 29.94 | 211,384 | -0.50(-1.63%) |
Nov 14, 2017 | 30.47 | 30.75 | 30.24 | 30.44 | 205,127 | -0.12(-0.38%) |
Nov 13, 2017 | 30.74 | 30.94 | 30.23 | 30.55 | 309,405 | -0.22(-0.71%) |
Nov 10, 2017 | 30.76 | 31.04 | 30.62 | 30.77 | 220,366 | -0.11(-0.35%) |
Nov 09, 2017 | 30.51 | 30.94 | 30.38 | 30.88 | 308,437 | +0.16(+0.54%) |
Nov 08, 2017 | 30.27 | 30.73 | 30.04 | 30.71 | 271,817 | +0.47(+1.54%) |
Nov 07, 2017 | 30.49 | 30.68 | 29.90 | 30.25 | 263,483 | -0.20(-0.64%) |
Nov 06, 2017 | 30.68 | 30.69 | 30.12 | 30.44 | 226,362 | -0.23(-0.73%) |
Nov 03, 2017 | 30.25 | 30.76 | 29.95 | 30.67 | 270,135 | +0.41(+1.36%) |
Nov 02, 2017 | 30.13 | 30.44 | 29.75 | 30.26 | 175,102 | +0.20(+0.66%) |
Nov 01, 2017 | 30.30 | 30.41 | 29.49 | 30.06 | 298,253 | -0.03(-0.09%) |
Oct 31, 2017 | 29.69 | 30.27 | 27.41 | 30.08 | 354,452 | +0.35(+1.16%) |
Oct 30, 2017 | 30.19 | 30.19 | 29.49 | 29.74 | 239,417 | -0.48(-1.60%) |
Oct 27, 2017 | 30.13 | 30.36 | 29.94 | 30.22 | 320,615 | +0.10(+0.32%) |
Oct 26, 2017 | 30.18 | 30.58 | 29.89 | 30.12 | 210,835 | -0.06(-0.19%) |
Oct 25, 2017 | 30.06 | 30.30 | 29.63 | 30.18 | 172,236 | +0.12(+0.40%) |
Oct 24, 2017 | 30.21 | 30.39 | 29.98 | 30.06 | 322,921 | -0.10(-0.32%) |
Oct 23, 2017 | 30.10 | 30.47 | 29.86 | 30.16 | 368,721 | +0.09(+0.30%) |
Oct 20, 2017 | 29.74 | 30.15 | 29.25 | 30.07 | 447,352 | +0.52(+1.75%) |
Oct 19, 2017 | 29.47 | 29.64 | 29.35 | 29.55 | 320,111 | -0.01(-0.03%) |
Oct 18, 2017 | 28.96 | 29.63 | 28.70 | 29.56 | 272,689 | +0.72(+2.51%) |
Oct 17, 2017 | 29.06 | 29.26 | 28.82 | 28.83 | 241,600 | -0.20(-0.70%) |
Oct 16, 2017 | 28.98 | 29.38 | 28.89 | 29.04 | 231,776 | +0.19(+0.65%) |
Oct 13, 2017 | 29.33 | 29.46 | 28.73 | 28.85 | 437,957 | -0.48(-1.62%) |
Oct 12, 2017 | 29.33 | 29.43 | 29.08 | 29.32 | 311,546 | -0.05(-0.18%) |
Oct 11, 2017 | 29.43 | 29.55 | 29.28 | 29.38 | 316,091 | -0.06(-0.19%) |
Oct 10, 2017 | 29.33 | 29.76 | 29.22 | 29.43 | 437,447 | +0.05(+0.18%) |
Oct 09, 2017 | 29.54 | 29.60 | 29.04 | 29.38 | 520,941 | -0.16(-0.55%) |
Oct 06, 2017 | 29.51 | 29.79 | 29.41 | 29.54 | 512,095 | +0.01(+0.03%) |
Oct 05, 2017 | 29.44 | 29.61 | 29.31 | 29.53 | 557,535 | +0.14(+0.47%) |
Oct 04, 2017 | 29.48 | 29.55 | 29.13 | 29.40 | 436,613 | -0.27(-0.90%) |
Oct 03, 2017 | 29.73 | 30.00 | 29.44 | 29.66 | 554,797 | -0.07(-0.23%) |
Oct 02, 2017 | 28.96 | 29.82 | 28.89 | 29.73 | 440,548 | +0.68(+2.32%) |
Sep 29, 2017 | 28.81 | 29.12 | 28.70 | 29.05 | 407,684 | +0.14(+0.47%) |
Sep 28, 2017 | 28.88 | 29.01 | 28.61 | 28.92 | 365,916 | -0.05(-0.17%) |
Sep 27, 2017 | 28.11 | 29.03 | 27.87 | 28.97 | 485,188 | +0.91(+3.25%) |
Sep 26, 2017 | 27.64 | 28.21 | 27.40 | 28.06 | 445,285 | +0.31(+1.12%) |
Sep 25, 2017 | 27.36 | 27.76 | 26.83 | 27.75 | 391,118 | +0.39(+1.43%) |
Sep 22, 2017 | 26.68 | 27.38 | 26.68 | 27.36 | 440,129 | +0.47(+1.73%) |
Sep 21, 2017 | 26.41 | 26.98 | 26.41 | 26.89 | 327,654 | +0.35(+1.30%) |
Sep 20, 2017 | 26.91 | 27.19 | 26.41 | 26.55 | 526,630 | -0.32(-1.20%) |
Sep 19, 2017 | 27.64 | 28.12 | 26.55 | 26.87 | 502,655 | -0.92(-3.29%) |
Sep 18, 2017 | 27.45 | 28.09 | 27.19 | 27.78 | 571,955 | +0.38(+1.37%) |
Sep 15, 2017 | 26.88 | 27.55 | 26.51 | 27.41 | 734,008 | +0.62(+2.32%) |
Sep 14, 2017 | 26.65 | 26.86 | 26.38 | 26.79 | 346,041 | -0.03(-0.13%) |
Sep 13, 2017 | 26.58 | 26.82 | 26.23 | 26.82 | 378,881 | +0.23(+0.87%) |
Sep 12, 2017 | 26.36 | 26.73 | 26.22 | 26.59 | 196,966 | +0.22(+0.84%) |
Sep 11, 2017 | 26.40 | 26.07 | 26.37 | 200,507 | +0.22(+0.83%) | |
Sep 08, 2017 | 25.95 | 26.38 | 25.85 | 26.15 | 261,806 | +0.23(+0.87%) |
Sep 07, 2017 | 26.15 | 26.15 | 25.75 | 25.92 | 231,670 | -0.15(-0.58%) |
Sep 06, 2017 | 26.26 | 26.26 | 25.90 | 26.07 | 157,299 | -0.04(-0.17%) |
Sep 05, 2017 | 26.05 | 26.43 | 26.05 | 26.12 | 251,734 | +0.02(+0.07%) |