Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.55 | 34.85 | 33.95 | 34.20 | 63,952 | -0.10(-0.29%) |
Nov 29, 2017 | 33.55 | 34.80 | 33.55 | 34.30 | 65,445 | +0.50(+1.48%) |
Nov 28, 2017 | 33.35 | 33.94 | 33.25 | 33.80 | 59,946 | +0.45(+1.35%) |
Nov 27, 2017 | 33.20 | 33.60 | 33.00 | 33.35 | 24,160 | +0.10(+0.30%) |
Nov 24, 2017 | 33.45 | 33.45 | 32.85 | 33.25 | 16,651 | +0.25(+0.76%) |
Nov 22, 2017 | 33.05 | 33.30 | 32.85 | 33.00 | 28,909 | -0.05(-0.15%) |
Nov 21, 2017 | 33.70 | 33.90 | 32.65 | 33.05 | 110,486 | -0.50(-1.49%) |
Nov 20, 2017 | 33.50 | 34.15 | 33.12 | 33.55 | 76,319 | +0.05(+0.15%) |
Nov 17, 2017 | 33.40 | 34.45 | 32.95 | 33.50 | 64,183 | -0.10(-0.30%) |
Nov 16, 2017 | 32.60 | 33.70 | 32.60 | 33.60 | 58,138 | +0.95(+2.91%) |
Nov 15, 2017 | 33.05 | 33.35 | 32.30 | 32.65 | 52,298 | -0.10(-0.31%) |
Nov 14, 2017 | 31.95 | 32.80 | 31.95 | 32.75 | 31,172 | +0.75(+2.34%) |
Nov 13, 2017 | 31.65 | 32.10 | 31.38 | 32.00 | 48,713 | +0.30(+0.95%) |
Nov 10, 2017 | 31.45 | 31.95 | 30.65 | 31.70 | 89,683 | +0.40(+1.28%) |
Nov 09, 2017 | 30.85 | 31.65 | 30.59 | 31.30 | 48,008 | +0.40(+1.29%) |
Nov 08, 2017 | 32.05 | 32.30 | 30.45 | 30.90 | 130,426 | -1.85(-5.65%) |
Nov 07, 2017 | 32.85 | 33.25 | 32.55 | 32.75 | 38,252 | -0.20(-0.61%) |
Nov 06, 2017 | 33.15 | 33.33 | 32.70 | 32.95 | 41,908 | -0.15(-0.45%) |
Nov 03, 2017 | 33.90 | 34.00 | 32.80 | 33.10 | 69,287 | -0.85(-2.50%) |
Nov 02, 2017 | 34.30 | 34.40 | 33.60 | 33.95 | 61,361 | -0.35(-1.02%) |
Nov 01, 2017 | 34.30 | 34.40 | 33.30 | 34.30 | 79,678 | +0.35(+1.03%) |
Oct 31, 2017 | 33.00 | 34.20 | 32.95 | 33.95 | 65,651 | +1.10(+3.35%) |
Oct 30, 2017 | 32.75 | 32.95 | 32.40 | 32.85 | 61,226 | +0.00(+0.00%) |
Oct 27, 2017 | 32.60 | 32.90 | 32.25 | 32.85 | 32,887 | +0.40(+1.23%) |
Oct 26, 2017 | 32.10 | 32.55 | 31.95 | 32.45 | 35,717 | +0.45(+1.41%) |
Oct 25, 2017 | 32.00 | 32.30 | 31.45 | 32.00 | 53,519 | -0.05(-0.16%) |
Oct 24, 2017 | 31.60 | 32.15 | 31.35 | 32.05 | 53,096 | +0.55(+1.75%) |
Oct 23, 2017 | 32.70 | 32.75 | 31.50 | 31.50 | 39,437 | -1.15(-3.52%) |
Oct 20, 2017 | 33.50 | 33.60 | 32.55 | 32.65 | 31,953 | -0.55(-1.66%) |
Oct 19, 2017 | 33.55 | 33.65 | 33.20 | 33.20 | 57,100 | -0.40(-1.19%) |
Oct 18, 2017 | 33.55 | 34.05 | 33.45 | 33.60 | 74,565 | +0.10(+0.30%) |
Oct 17, 2017 | 33.15 | 33.95 | 33.15 | 33.50 | 72,574 | +0.25(+0.75%) |
Oct 16, 2017 | 32.75 | 33.35 | 32.70 | 33.25 | 54,899 | +0.55(+1.68%) |
Oct 13, 2017 | 32.80 | 32.80 | 32.50 | 32.70 | 53,445 | +0.00(+0.00%) |
Oct 12, 2017 | 32.40 | 32.75 | 32.15 | 32.70 | 62,273 | +0.30(+0.93%) |
Oct 11, 2017 | 31.80 | 32.45 | 31.70 | 32.40 | 49,115 | +0.60(+1.89%) |
Oct 10, 2017 | 31.70 | 31.95 | 31.40 | 31.80 | 47,987 | +0.30(+0.95%) |
Oct 09, 2017 | 31.60 | 31.60 | 31.00 | 31.50 | 53,297 | +0.10(+0.32%) |
Oct 06, 2017 | 31.65 | 31.65 | 31.15 | 31.40 | 25,562 | -0.30(-0.95%) |
Oct 05, 2017 | 31.60 | 31.85 | 31.45 | 31.70 | 33,391 | +0.10(+0.32%) |
Oct 04, 2017 | 32.00 | 32.15 | 31.40 | 31.60 | 42,700 | -0.45(-1.40%) |
Oct 03, 2017 | 32.70 | 32.70 | 31.80 | 32.05 | 47,970 | -0.60(-1.84%) |
Oct 02, 2017 | 32.70 | 33.08 | 31.65 | 32.65 | 91,500 | -0.20(-0.61%) |
Sep 29, 2017 | 30.60 | 34.70 | 30.60 | 32.85 | 231,655 | +2.25(+7.35%) |
Sep 28, 2017 | 30.45 | 30.75 | 30.20 | 30.60 | 54,879 | +0.30(+0.99%) |
Sep 27, 2017 | 30.65 | 30.75 | 30.05 | 30.30 | 73,572 | +0.05(+0.17%) |
Sep 26, 2017 | 29.00 | 30.45 | 28.85 | 30.25 | 62,653 | +1.30(+4.49%) |
Sep 25, 2017 | 29.27 | 28.75 | 28.95 | 75,371 | +0.00(+0.00%) | |
Sep 22, 2017 | 29.00 | 29.40 | 28.85 | 28.95 | 62,315 | -0.10(-0.34%) |
Sep 21, 2017 | 29.20 | 29.40 | 28.75 | 29.05 | 92,247 | -0.10(-0.34%) |
Sep 20, 2017 | 30.25 | 30.25 | 29.05 | 29.15 | 91,444 | -1.10(-3.64%) |
Sep 19, 2017 | 30.70 | 30.75 | 30.00 | 30.25 | 75,322 | -0.40(-1.31%) |
Sep 18, 2017 | 30.45 | 30.95 | 30.43 | 30.65 | 49,389 | +0.35(+1.16%) |
Sep 15, 2017 | 30.95 | 31.20 | 30.10 | 30.30 | 117,379 | -0.70(-2.26%) |
Sep 14, 2017 | 31.80 | 32.00 | 30.65 | 31.00 | 55,317 | -0.80(-2.52%) |
Sep 13, 2017 | 30.80 | 32.92 | 30.55 | 31.80 | 251,412 | -0.60(-1.85%) |
Sep 12, 2017 | 32.55 | 32.65 | 32.05 | 32.40 | 103,901 | -0.05(-0.15%) |
Sep 11, 2017 | 33.00 | 33.70 | 32.35 | 32.45 | 49,492 | -0.25(-0.76%) |
Sep 08, 2017 | 32.65 | 33.50 | 32.60 | 32.70 | 54,214 | -0.15(-0.46%) |
Sep 07, 2017 | 32.90 | 33.00 | 32.60 | 32.85 | 33,547 | +0.10(+0.31%) |
Sep 06, 2017 | 33.25 | 33.25 | 32.51 | 32.75 | 46,217 | -0.25(-0.76%) |
Sep 05, 2017 | 34.05 | 34.25 | 32.85 | 33.00 | 45,173 | -1.25(-3.65%) |