Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.51 | 37.51 | 37.36 | 37.42 | 730 | +0.12(+0.32%) |
Nov 29, 2017 | 37.58 | 37.69 | 37.30 | 37.30 | 2,870 | -0.50(-1.32%) |
Nov 28, 2017 | 37.50 | 37.79 | 37.50 | 37.79 | 1,782 | +0.51(+1.37%) |
Nov 27, 2017 | 37.36 | 37.56 | 37.24 | 37.28 | 3,943 | -0.40(-1.05%) |
Nov 24, 2017 | 37.49 | 37.68 | 37.49 | 37.68 | 1,765 | +0.20(+0.54%) |
Nov 22, 2017 | 37.69 | 37.72 | 37.48 | 37.48 | 4,615 | -0.12(-0.32%) |
Nov 21, 2017 | 37.49 | 37.77 | 37.49 | 37.60 | 2,638 | +0.49(+1.32%) |
Nov 20, 2017 | 36.98 | 37.11 | 36.98 | 37.11 | 1,912 | +0.33(+0.89%) |
Nov 17, 2017 | 36.82 | 36.90 | 36.75 | 36.78 | 4,390 | -0.14(-0.38%) |
Nov 16, 2017 | 36.83 | 36.97 | 36.71 | 36.92 | 2,085 | +0.58(+1.59%) |
Nov 15, 2017 | 36.20 | 36.35 | 36.20 | 36.34 | 2,947 | -0.37(-1.01%) |
Nov 14, 2017 | 36.86 | 36.86 | 36.64 | 36.71 | 2,227 | +0.07(+0.19%) |
Nov 13, 2017 | 36.27 | 36.66 | 36.27 | 36.64 | 3,994 | +0.21(+0.58%) |
Nov 10, 2017 | 36.43 | 36.44 | 36.39 | 36.43 | 1,700 | -0.06(-0.17%) |
Nov 09, 2017 | 36.54 | 36.54 | 36.42 | 36.49 | 14,140 | -0.49(-1.33%) |
Nov 08, 2017 | 37.04 | 37.04 | 36.97 | 36.98 | 1,877 | -0.06(-0.16%) |
Nov 07, 2017 | 36.98 | 37.11 | 36.98 | 37.04 | 1,703 | -0.09(-0.25%) |
Nov 06, 2017 | 37.20 | 37.22 | 37.03 | 37.13 | 2,260 | +0.07(+0.20%) |
Nov 03, 2017 | 37.07 | 37.09 | 37.02 | 37.06 | 4,875 | +0.02(+0.06%) |
Nov 02, 2017 | 37.18 | 37.18 | 37.04 | 37.04 | 1,844 | -0.03(-0.07%) |
Nov 01, 2017 | 37.08 | 37.13 | 37.04 | 37.06 | 10,204 | +0.35(+0.96%) |
Oct 31, 2017 | 36.63 | 36.71 | 36.59 | 36.71 | 2,825 | +0.30(+0.82%) |
Oct 30, 2017 | 36.40 | 36.46 | 36.40 | 36.41 | 4,608 | -0.19(-0.52%) |
Oct 27, 2017 | 36.80 | 36.80 | 36.52 | 36.60 | 2,623 | -0.18(-0.49%) |
Oct 26, 2017 | 36.85 | 36.89 | 36.77 | 36.78 | 4,277 | +0.28(+0.77%) |
Oct 25, 2017 | 36.79 | 36.79 | 36.40 | 36.50 | 9,280 | -0.32(-0.87%) |
Oct 24, 2017 | 36.69 | 36.86 | 36.69 | 36.82 | 2,892 | +0.30(+0.83%) |
Oct 23, 2017 | 36.74 | 36.74 | 36.51 | 36.51 | 2,783 | -0.13(-0.34%) |
Oct 20, 2017 | 36.59 | 36.64 | 36.54 | 36.64 | 4,028 | +0.09(+0.25%) |
Oct 19, 2017 | 36.51 | 36.55 | 36.49 | 36.55 | 3,120 | -0.41(-1.11%) |
Oct 18, 2017 | 36.96 | 36.96 | 36.90 | 36.96 | 4,935 | +0.25(+0.67%) |
Oct 17, 2017 | 36.77 | 36.77 | 36.66 | 36.71 | 20,050 | -0.05(-0.14%) |
Oct 16, 2017 | 36.90 | 36.90 | 36.74 | 36.76 | 20,533 | -0.19(-0.50%) |
Oct 13, 2017 | 36.91 | 37.04 | 36.91 | 36.95 | 2,638 | +0.17(+0.46%) |
Oct 12, 2017 | 36.80 | 36.90 | 36.78 | 36.78 | 7,426 | -0.05(-0.14%) |
Oct 11, 2017 | 36.81 | 36.85 | 36.76 | 36.83 | 3,183 | -0.01(-0.03%) |
Oct 10, 2017 | 36.71 | 36.87 | 36.64 | 36.84 | 8,131 | +0.20(+0.55%) |
Oct 09, 2017 | 36.78 | 36.86 | 36.63 | 36.64 | 7,880 | -0.16(-0.43%) |
Oct 06, 2017 | 36.59 | 36.81 | 36.59 | 36.80 | 9,920 | +0.20(+0.55%) |
Oct 05, 2017 | 36.58 | 36.66 | 36.58 | 36.59 | 3,518 | +0.07(+0.19%) |
Oct 04, 2017 | 36.42 | 36.56 | 36.41 | 36.52 | 11,106 | +0.27(+0.75%) |
Oct 03, 2017 | 35.97 | 36.25 | 35.97 | 36.25 | 6,197 | +0.59(+1.67%) |
Oct 02, 2017 | 35.54 | 35.66 | 35.54 | 35.66 | 4,304 | +0.11(+0.32%) |
Sep 29, 2017 | 35.39 | 35.58 | 35.39 | 35.54 | 3,916 | +0.13(+0.37%) |
Sep 28, 2017 | 35.45 | 35.45 | 35.40 | 35.41 | 3,866 | -0.24(-0.67%) |
Sep 27, 2017 | 35.61 | 35.65 | 35.46 | 35.65 | 4,611 | +0.10(+0.28%) |
Sep 26, 2017 | 35.61 | 35.63 | 35.48 | 35.55 | 7,906 | +0.25(+0.70%) |
Sep 25, 2017 | 35.66 | 35.66 | 35.19 | 35.30 | 21,422 | -0.27(-0.76%) |
Sep 22, 2017 | 35.57 | 35.61 | 35.57 | 35.57 | 7,189 | -0.11(-0.30%) |
Sep 21, 2017 | 35.65 | 35.71 | 35.65 | 35.68 | 2,858 | +0.19(+0.54%) |
Sep 20, 2017 | 35.50 | 35.63 | 35.42 | 35.49 | 11,098 | +0.23(+0.65%) |
Sep 19, 2017 | 35.30 | 35.32 | 35.20 | 35.26 | 10,144 | +0.25(+0.73%) |
Sep 18, 2017 | 35.05 | 35.10 | 35.00 | 35.00 | 7,197 | +0.29(+0.85%) |
Sep 15, 2017 | 34.68 | 34.76 | 34.66 | 34.71 | 5,097 | +0.08(+0.24%) |
Sep 14, 2017 | 34.37 | 34.62 | 34.37 | 34.62 | 6,981 | +0.11(+0.33%) |
Sep 13, 2017 | 34.55 | 34.55 | 34.43 | 34.51 | 10,407 | +0.06(+0.18%) |
Sep 12, 2017 | 34.52 | 34.52 | 34.40 | 34.45 | 11,775 | +0.47(+1.37%) |
Sep 11, 2017 | 33.87 | 34.00 | 33.87 | 33.98 | 23,112 | +0.24(+0.70%) |
Sep 08, 2017 | 33.77 | 33.77 | 33.69 | 33.75 | 5,380 | -0.05(-0.16%) |
Sep 07, 2017 | 33.78 | 33.87 | 33.78 | 33.80 | 6,838 | +0.28(+0.82%) |
Sep 06, 2017 | 33.56 | 33.56 | 33.48 | 33.52 | 3,908 | +0.35(+1.05%) |
Sep 05, 2017 | 33.32 | 33.32 | 33.07 | 33.17 | 3,707 | -0.10(-0.29%) |