Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.83 | 33.96 | 33.43 | 33.48 | 15,902 | -0.53(-1.55%) |
Nov 29, 2017 | 33.43 | 34.15 | 33.43 | 34.00 | 11,024 | +0.67(+2.02%) |
Nov 28, 2017 | 32.71 | 33.43 | 32.71 | 33.33 | 8,963 | +0.62(+1.91%) |
Nov 27, 2017 | 32.66 | 33.04 | 32.61 | 32.71 | 11,266 | +0.10(+0.29%) |
Nov 24, 2017 | 32.71 | 33.19 | 32.56 | 32.61 | 4,677 | -0.67(-2.02%) |
Nov 22, 2017 | 33.57 | 34.10 | 33.19 | 33.28 | 8,249 | -0.34(-1.00%) |
Nov 21, 2017 | 33.14 | 33.86 | 33.14 | 33.62 | 11,177 | +0.34(+1.01%) |
Nov 20, 2017 | 33.81 | 33.81 | 32.85 | 33.28 | 6,941 | +0.19(+0.58%) |
Nov 17, 2017 | 32.80 | 33.33 | 32.42 | 33.09 | 9,726 | +0.05(+0.15%) |
Nov 16, 2017 | 33.24 | 33.24 | 32.85 | 33.04 | 9,570 | +0.62(+1.93%) |
Nov 15, 2017 | 32.61 | 32.66 | 32.32 | 32.42 | 10,095 | -0.29(-0.88%) |
Nov 14, 2017 | 33.57 | 33.76 | 32.56 | 32.71 | 10,204 | -0.10(-0.29%) |
Nov 13, 2017 | 32.66 | 33.14 | 32.61 | 32.80 | 7,554 | -0.10(-0.29%) |
Nov 10, 2017 | 32.30 | 33.14 | 32.30 | 32.90 | 7,900 | +0.00(+0.00%) |
Nov 09, 2017 | 32.76 | 33.00 | 32.47 | 32.90 | 9,598 | -0.14(-0.44%) |
Nov 08, 2017 | 32.85 | 33.33 | 32.80 | 33.04 | 13,610 | +0.05(+0.15%) |
Nov 07, 2017 | 34.82 | 35.06 | 32.95 | 33.00 | 20,785 | -2.98(-8.28%) |
Nov 06, 2017 | 36.12 | 36.12 | 35.64 | 35.97 | 10,084 | +0.58(+1.63%) |
Nov 03, 2017 | 35.16 | 35.97 | 35.01 | 35.40 | 13,709 | -0.05(-0.14%) |
Nov 02, 2017 | 36.12 | 36.12 | 35.16 | 35.45 | 7,984 | -0.19(-0.54%) |
Nov 01, 2017 | 36.07 | 36.41 | 35.54 | 35.64 | 15,661 | +0.00(+0.00%) |
Oct 31, 2017 | 35.73 | 36.07 | 35.01 | 35.64 | 13,877 | +0.24(+0.68%) |
Oct 30, 2017 | 35.97 | 35.97 | 35.21 | 35.40 | 12,936 | -0.67(-1.86%) |
Oct 27, 2017 | 35.97 | 36.55 | 35.97 | 36.07 | 3,204 | +0.62(+1.76%) |
Oct 26, 2017 | 35.54 | 35.69 | 35.30 | 35.45 | 11,209 | +0.00(+0.00%) |
Oct 25, 2017 | 36.02 | 36.02 | 35.45 | 35.45 | 10,832 | -0.38(-1.07%) |
Oct 24, 2017 | 36.12 | 36.26 | 35.78 | 35.83 | 10,042 | -0.19(-0.53%) |
Oct 23, 2017 | 36.36 | 36.36 | 35.93 | 36.02 | 10,091 | -0.24(-0.66%) |
Oct 20, 2017 | 36.55 | 36.98 | 36.21 | 36.26 | 15,774 | +0.10(+0.27%) |
Oct 19, 2017 | 35.88 | 36.55 | 35.83 | 36.17 | 8,898 | -0.29(-0.79%) |
Oct 18, 2017 | 36.50 | 37.27 | 36.26 | 36.45 | 28,220 | +0.10(+0.26%) |
Oct 17, 2017 | 35.93 | 36.41 | 35.93 | 36.36 | 10,478 | +0.19(+0.53%) |
Oct 16, 2017 | 36.41 | 36.41 | 35.78 | 36.17 | 15,874 | +0.05(+0.13%) |
Oct 13, 2017 | 36.12 | 36.45 | 35.88 | 36.12 | 22,260 | +0.10(+0.27%) |
Oct 12, 2017 | 35.83 | 36.21 | 35.21 | 36.02 | 15,803 | +0.14(+0.40%) |
Oct 11, 2017 | 36.65 | 36.65 | 35.78 | 35.88 | 20,354 | -0.58(-1.58%) |
Oct 10, 2017 | 36.02 | 37.29 | 35.88 | 36.45 | 21,206 | +0.48(+1.34%) |
Oct 09, 2017 | 35.88 | 36.84 | 35.88 | 35.97 | 22,447 | +0.29(+0.81%) |
Oct 06, 2017 | 34.53 | 36.21 | 34.49 | 35.69 | 33,057 | +0.29(+0.81%) |
Oct 05, 2017 | 35.54 | 35.54 | 35.30 | 35.40 | 24,292 | -0.53(-1.47%) |
Oct 04, 2017 | 34.49 | 36.07 | 34.49 | 35.93 | 19,947 | +0.77(+2.19%) |
Oct 03, 2017 | 35.25 | 35.25 | 34.68 | 35.16 | 11,872 | -0.14(-0.41%) |
Oct 02, 2017 | 34.20 | 35.35 | 34.20 | 35.30 | 12,655 | +1.01(+2.94%) |
Sep 29, 2017 | 34.92 | 34.92 | 34.29 | 34.29 | 11,238 | -1.06(-2.99%) |
Sep 28, 2017 | 35.25 | 35.97 | 34.68 | 35.35 | 20,183 | +0.10(+0.27%) |
Sep 27, 2017 | 33.72 | 35.40 | 33.57 | 35.25 | 12,956 | +0.91(+2.66%) |
Sep 26, 2017 | 34.00 | 34.49 | 33.84 | 34.34 | 8,834 | +0.53(+1.56%) |
Sep 25, 2017 | 33.52 | 33.86 | 33.52 | 33.81 | 10,651 | +0.34(+1.00%) |
Sep 22, 2017 | 33.09 | 33.86 | 32.80 | 33.48 | 19,194 | +0.34(+1.01%) |
Sep 21, 2017 | 34.05 | 34.82 | 33.09 | 33.14 | 27,446 | -1.01(-2.95%) |
Sep 20, 2017 | 33.24 | 34.24 | 32.80 | 34.15 | 13,560 | +0.29(+0.85%) |
Sep 19, 2017 | 33.86 | 34.39 | 33.57 | 33.86 | 18,489 | +0.10(+0.28%) |
Sep 18, 2017 | 33.38 | 34.05 | 33.38 | 33.76 | 28,212 | +0.53(+1.59%) |
Sep 15, 2017 | 35.16 | 35.16 | 33.09 | 33.24 | 71,963 | -1.87(-5.34%) |
Sep 14, 2017 | 34.82 | 35.35 | 34.58 | 35.11 | 40,219 | +0.05(+0.14%) |
Sep 13, 2017 | 33.67 | 35.16 | 33.62 | 35.06 | 23,158 | +1.44(+4.29%) |
Sep 12, 2017 | 33.48 | 33.96 | 33.48 | 33.62 | 55,012 | +0.00(+0.00%) |
Sep 11, 2017 | 33.43 | 33.64 | 33.38 | 33.62 | 18,508 | +0.58(+1.74%) |
Sep 08, 2017 | 33.04 | 33.38 | 32.95 | 33.04 | 22,595 | -0.19(-0.58%) |
Sep 07, 2017 | 32.71 | 33.24 | 32.61 | 33.24 | 27,069 | +0.43(+1.32%) |
Sep 06, 2017 | 32.32 | 33.00 | 32.08 | 32.80 | 15,164 | +0.53(+1.64%) |
Sep 05, 2017 | 33.09 | 33.09 | 32.08 | 32.28 | 14,415 | -0.82(-2.47%) |