Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.93 | 33.36 | 32.43 | 32.96 | 318,423 | +0.46(+1.42%) |
Nov 29, 2017 | 33.32 | 33.56 | 31.93 | 32.50 | 155,355 | -0.66(-2.00%) |
Nov 28, 2017 | 32.09 | 33.58 | 32.09 | 33.16 | 225,089 | +1.15(+3.58%) |
Nov 27, 2017 | 32.69 | 32.97 | 31.52 | 32.02 | 508,127 | -0.94(-2.86%) |
Nov 24, 2017 | 33.29 | 33.52 | 32.84 | 32.96 | 74,168 | -0.22(-0.67%) |
Nov 22, 2017 | 33.71 | 34.04 | 33.01 | 33.18 | 195,291 | -0.55(-1.63%) |
Nov 21, 2017 | 34.72 | 34.99 | 33.05 | 33.73 | 235,172 | -0.83(-2.39%) |
Nov 20, 2017 | 33.92 | 34.63 | 33.32 | 34.56 | 442,724 | +0.65(+1.93%) |
Nov 17, 2017 | 34.66 | 34.92 | 33.58 | 33.90 | 189,085 | -0.76(-2.19%) |
Nov 16, 2017 | 33.46 | 34.96 | 33.46 | 34.66 | 264,152 | +1.47(+4.44%) |
Nov 15, 2017 | 34.11 | 34.11 | 32.89 | 33.19 | 172,724 | -1.34(-3.87%) |
Nov 14, 2017 | 34.10 | 34.58 | 33.86 | 34.53 | 128,084 | +0.12(+0.34%) |
Nov 13, 2017 | 34.39 | 34.55 | 33.71 | 34.41 | 192,222 | -0.32(-0.91%) |
Nov 10, 2017 | 35.35 | 35.39 | 34.22 | 34.73 | 243,604 | -0.38(-1.07%) |
Nov 09, 2017 | 34.63 | 35.28 | 33.91 | 35.10 | 366,107 | +0.38(+1.08%) |
Nov 08, 2017 | 35.06 | 35.06 | 33.69 | 34.73 | 163,528 | -0.50(-1.42%) |
Nov 07, 2017 | 35.56 | 35.59 | 34.19 | 35.23 | 284,189 | +0.20(+0.58%) |
Nov 06, 2017 | 34.45 | 35.23 | 34.28 | 35.03 | 323,399 | +0.45(+1.31%) |
Nov 03, 2017 | 35.12 | 35.28 | 34.55 | 34.58 | 222,256 | -0.53(-1.51%) |
Nov 02, 2017 | 34.79 | 35.53 | 34.57 | 35.10 | 279,035 | +0.24(+0.69%) |
Nov 01, 2017 | 36.01 | 36.23 | 33.97 | 34.86 | 326,313 | -0.76(-2.13%) |
Oct 31, 2017 | 35.43 | 35.80 | 34.93 | 35.62 | 245,946 | +0.25(+0.71%) |
Oct 30, 2017 | 37.14 | 37.14 | 34.93 | 35.37 | 258,728 | -0.55(-1.53%) |
Oct 27, 2017 | 35.56 | 36.16 | 35.08 | 35.92 | 281,517 | +0.47(+1.33%) |
Oct 26, 2017 | 36.21 | 36.57 | 35.38 | 35.45 | 298,426 | -0.76(-2.10%) |
Oct 25, 2017 | 37.41 | 37.63 | 34.66 | 36.21 | 584,076 | -1.20(-3.22%) |
Oct 24, 2017 | 37.19 | 38.32 | 36.99 | 37.41 | 416,336 | +0.12(+0.31%) |
Oct 23, 2017 | 38.30 | 38.60 | 36.83 | 37.30 | 592,752 | +1.44(+4.03%) |
Oct 20, 2017 | 31.92 | 35.96 | 31.76 | 35.85 | 1,047,094 | +5.66(+18.74%) |
Oct 19, 2017 | 30.24 | 31.18 | 29.14 | 30.20 | 242,199 | -0.05(-0.16%) |
Oct 18, 2017 | 29.78 | 30.79 | 29.37 | 30.24 | 372,636 | +0.95(+3.25%) |
Oct 17, 2017 | 29.27 | 29.87 | 29.07 | 29.29 | 121,409 | -0.13(-0.43%) |
Oct 16, 2017 | 29.33 | 30.04 | 29.13 | 29.42 | 110,925 | +0.38(+1.33%) |
Oct 13, 2017 | 29.83 | 29.83 | 28.98 | 29.03 | 172,718 | -0.55(-1.85%) |
Oct 12, 2017 | 29.80 | 30.04 | 29.51 | 29.58 | 107,012 | -0.24(-0.81%) |
Oct 11, 2017 | 29.83 | 29.97 | 29.48 | 29.82 | 97,491 | +0.07(+0.23%) |
Oct 10, 2017 | 29.92 | 30.02 | 29.63 | 29.75 | 115,825 | -0.01(-0.03%) |
Oct 09, 2017 | 29.73 | 30.15 | 29.48 | 29.76 | 211,419 | +0.27(+0.91%) |
Oct 06, 2017 | 28.90 | 29.51 | 28.53 | 29.49 | 330,323 | +0.41(+1.42%) |
Oct 05, 2017 | 28.96 | 29.25 | 28.74 | 29.08 | 103,308 | +0.21(+0.73%) |
Oct 04, 2017 | 29.63 | 29.79 | 28.43 | 28.87 | 141,657 | -0.73(-2.47%) |
Oct 03, 2017 | 29.70 | 29.93 | 28.97 | 29.60 | 148,402 | +0.03(+0.10%) |
Oct 02, 2017 | 29.22 | 29.58 | 28.97 | 29.57 | 122,286 | +0.39(+1.35%) |
Sep 29, 2017 | 29.47 | 29.75 | 28.91 | 29.18 | 229,570 | -0.60(-2.00%) |
Sep 28, 2017 | 28.00 | 29.83 | 27.67 | 29.77 | 222,615 | +1.77(+6.32%) |
Sep 27, 2017 | 27.92 | 28.38 | 27.60 | 28.00 | 198,127 | +0.34(+1.22%) |
Sep 26, 2017 | 27.36 | 27.90 | 27.29 | 27.67 | 152,127 | +0.33(+1.20%) |
Sep 25, 2017 | 28.20 | 28.54 | 27.23 | 27.34 | 252,584 | -0.87(-3.07%) |
Sep 22, 2017 | 28.39 | 28.48 | 27.77 | 28.20 | 90,664 | -0.24(-0.85%) |
Sep 21, 2017 | 28.29 | 28.68 | 28.01 | 28.45 | 162,564 | +0.22(+0.78%) |
Sep 20, 2017 | 27.69 | 28.34 | 27.49 | 28.22 | 242,323 | +0.53(+1.91%) |
Sep 19, 2017 | 27.69 | 27.90 | 27.39 | 27.69 | 243,364 | +0.17(+0.63%) |
Sep 18, 2017 | 27.19 | 28.18 | 27.01 | 27.52 | 235,348 | +0.59(+2.18%) |
Sep 15, 2017 | 26.19 | 26.97 | 25.75 | 26.93 | 439,220 | +0.55(+2.08%) |
Sep 14, 2017 | 28.13 | 28.13 | 26.27 | 26.39 | 240,055 | -1.94(-6.86%) |
Sep 13, 2017 | 28.64 | 28.69 | 28.04 | 28.33 | 97,805 | -0.21(-0.74%) |
Sep 12, 2017 | 28.87 | 29.06 | 28.11 | 28.54 | 143,266 | -0.33(-1.13%) |
Sep 11, 2017 | 28.43 | 29.36 | 28.43 | 28.87 | 224,283 | +0.84(+2.99%) |
Sep 08, 2017 | 28.48 | 28.69 | 27.91 | 28.03 | 131,990 | -0.51(-1.79%) |
Sep 07, 2017 | 28.65 | 28.79 | 27.65 | 28.54 | 187,662 | -0.11(-0.37%) |
Sep 06, 2017 | 29.35 | 29.44 | 28.46 | 28.65 | 192,055 | -0.50(-1.72%) |
Sep 05, 2017 | 29.56 | 29.73 | 28.70 | 29.15 | 166,703 | -0.65(-2.20%) |