Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.10 | 33.55 | 32.80 | 33.10 | 37,087 | +0.10(+0.30%) |
Nov 29, 2017 | 33.00 | 33.70 | 32.70 | 33.00 | 30,484 | -0.20(-0.60%) |
Nov 28, 2017 | 32.45 | 33.45 | 31.90 | 33.20 | 37,024 | +0.85(+2.63%) |
Nov 27, 2017 | 32.85 | 32.00 | 32.35 | 46,975 | -0.20(-0.61%) | |
Nov 24, 2017 | 32.00 | 32.55 | 31.90 | 32.55 | 21,943 | +0.60(+1.88%) |
Nov 22, 2017 | 31.95 | 32.85 | 31.80 | 31.95 | 25,985 | -0.20(-0.62%) |
Nov 21, 2017 | 31.40 | 32.25 | 31.35 | 32.15 | 147,665 | +0.95(+3.04%) |
Nov 20, 2017 | 30.00 | 31.35 | 30.00 | 31.20 | 137,030 | +1.20(+4.00%) |
Nov 17, 2017 | 30.05 | 30.25 | 29.65 | 30.00 | 12,990 | -0.20(-0.66%) |
Nov 16, 2017 | 29.20 | 30.70 | 29.20 | 30.20 | 28,110 | +1.05(+3.60%) |
Nov 15, 2017 | 29.10 | 29.65 | 29.05 | 29.15 | 12,784 | -0.25(-0.85%) |
Nov 14, 2017 | 28.95 | 29.45 | 28.75 | 29.40 | 19,627 | +0.25(+0.86%) |
Nov 13, 2017 | 29.65 | 29.85 | 29.10 | 29.15 | 18,911 | -0.85(-2.83%) |
Nov 10, 2017 | 29.60 | 30.15 | 29.60 | 30.00 | 27,175 | +0.15(+0.50%) |
Nov 09, 2017 | 30.35 | 30.40 | 29.25 | 29.85 | 31,318 | -0.75(-2.45%) |
Nov 08, 2017 | 28.55 | 30.70 | 28.55 | 30.60 | 26,815 | +0.80(+2.68%) |
Nov 07, 2017 | 29.05 | 30.05 | 28.90 | 29.80 | 44,570 | +0.55(+1.88%) |
Nov 06, 2017 | 28.55 | 29.40 | 28.45 | 29.25 | 20,682 | +0.65(+2.27%) |
Nov 03, 2017 | 29.10 | 29.30 | 28.55 | 28.60 | 27,392 | -0.45(-1.55%) |
Nov 02, 2017 | 29.30 | 29.40 | 28.80 | 29.05 | 21,078 | -0.30(-1.02%) |
Nov 01, 2017 | 30.00 | 30.25 | 29.20 | 29.35 | 16,108 | -0.40(-1.34%) |
Oct 31, 2017 | 29.65 | 30.20 | 29.52 | 29.75 | 34,492 | +0.38(+1.28%) |
Oct 30, 2017 | 29.95 | 30.10 | 29.20 | 29.38 | 25,425 | -0.88(-2.89%) |
Oct 27, 2017 | 29.05 | 30.50 | 28.95 | 30.25 | 20,024 | -0.05(-0.17%) |
Oct 26, 2017 | 30.70 | 30.85 | 30.10 | 30.30 | 17,946 | -0.35(-1.14%) |
Oct 25, 2017 | 30.30 | 30.65 | 29.90 | 30.65 | 24,701 | +0.00(+0.00%) |
Oct 24, 2017 | 30.85 | 31.05 | 30.41 | 30.65 | 42,800 | -0.15(-0.49%) |
Oct 23, 2017 | 31.10 | 31.35 | 30.70 | 30.80 | 30,089 | -0.15(-0.48%) |
Oct 20, 2017 | 31.30 | 31.65 | 30.85 | 30.95 | 28,824 | -0.05(-0.16%) |
Oct 19, 2017 | 31.45 | 31.65 | 30.90 | 31.00 | 21,798 | -0.45(-1.43%) |
Oct 18, 2017 | 31.73 | 32.05 | 30.75 | 31.45 | 49,801 | +0.25(+0.80%) |
Oct 17, 2017 | 31.45 | 31.70 | 30.75 | 31.20 | 47,406 | -0.30(-0.95%) |
Oct 16, 2017 | 31.60 | 31.80 | 31.35 | 31.50 | 20,534 | +0.05(+0.16%) |
Oct 13, 2017 | 31.30 | 31.75 | 31.20 | 31.45 | 38,486 | +0.30(+0.96%) |
Oct 12, 2017 | 31.10 | 31.65 | 31.05 | 31.15 | 20,607 | +0.05(+0.16%) |
Oct 11, 2017 | 31.17 | 31.70 | 31.00 | 31.10 | 32,671 | -0.05(-0.16%) |
Oct 10, 2017 | 31.55 | 31.55 | 30.95 | 31.15 | 16,980 | -0.15(-0.48%) |
Oct 09, 2017 | 31.90 | 32.15 | 31.20 | 31.30 | 17,327 | -0.55(-1.73%) |
Oct 06, 2017 | 31.35 | 32.10 | 31.35 | 31.85 | 16,989 | +0.25(+0.79%) |
Oct 05, 2017 | 31.95 | 32.05 | 31.50 | 31.60 | 27,922 | -0.35(-1.10%) |
Oct 04, 2017 | 32.55 | 32.80 | 31.95 | 31.95 | 64,692 | -0.65(-1.99%) |
Oct 03, 2017 | 32.10 | 32.70 | 31.55 | 32.60 | 45,724 | +0.50(+1.56%) |
Oct 02, 2017 | 31.20 | 32.10 | 31.20 | 32.10 | 39,000 | +1.10(+3.55%) |
Sep 29, 2017 | 31.00 | 31.75 | 30.80 | 31.00 | 74,312 | -0.10(-0.32%) |
Sep 28, 2017 | 30.93 | 31.25 | 30.40 | 31.10 | 29,994 | +0.00(+0.00%) |
Sep 27, 2017 | 30.85 | 31.80 | 30.85 | 31.10 | 53,967 | +0.25(+0.81%) |
Sep 26, 2017 | 30.30 | 31.05 | 30.20 | 30.85 | 39,172 | +0.70(+2.32%) |
Sep 25, 2017 | 30.25 | 30.55 | 30.05 | 30.15 | 29,447 | +0.10(+0.33%) |
Sep 22, 2017 | 30.00 | 30.40 | 29.80 | 30.05 | 31,277 | +0.20(+0.67%) |
Sep 21, 2017 | 30.45 | 30.70 | 29.65 | 29.85 | 35,926 | -0.70(-2.29%) |
Sep 20, 2017 | 30.10 | 30.65 | 29.75 | 30.55 | 45,359 | +0.50(+1.66%) |
Sep 19, 2017 | 29.75 | 30.20 | 28.85 | 30.05 | 56,475 | +0.15(+0.50%) |
Sep 18, 2017 | 27.95 | 29.95 | 27.95 | 29.90 | 47,460 | +2.00(+7.17%) |
Sep 15, 2017 | 27.70 | 28.15 | 27.20 | 27.90 | 108,977 | +0.30(+1.09%) |
Sep 14, 2017 | 27.50 | 27.80 | 27.32 | 27.60 | 24,776 | +0.35(+1.28%) |
Sep 13, 2017 | 26.95 | 27.50 | 26.95 | 27.25 | 22,390 | +0.20(+0.74%) |
Sep 12, 2017 | 27.50 | 27.60 | 26.85 | 27.05 | 20,423 | -0.30(-1.10%) |
Sep 11, 2017 | 27.40 | 27.80 | 27.15 | 27.35 | 24,218 | +0.00(+0.00%) |
Sep 08, 2017 | 26.90 | 27.40 | 26.60 | 27.35 | 26,865 | +0.35(+1.30%) |
Sep 07, 2017 | 26.75 | 27.32 | 26.75 | 27.00 | 24,067 | -0.15(-0.55%) |
Sep 06, 2017 | 27.05 | 27.35 | 26.90 | 27.15 | 48,752 | +0.15(+0.56%) |
Sep 05, 2017 | 26.70 | 27.30 | 26.40 | 27.00 | 40,316 | +0.15(+0.56%) |