Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.86 | 33.99 | 32.74 | 33.14 | 2,813,932 | -0.55(-1.63%) |
Nov 29, 2017 | 33.16 | 33.78 | 33.16 | 33.69 | 2,341,742 | +0.74(+2.24%) |
Nov 28, 2017 | 31.68 | 33.56 | 31.54 | 32.96 | 2,543,735 | +1.17(+3.70%) |
Nov 27, 2017 | 31.37 | 31.87 | 31.18 | 31.78 | 1,137,248 | +0.60(+1.93%) |
Nov 24, 2017 | 30.70 | 31.31 | 30.49 | 31.18 | 626,693 | +0.48(+1.57%) |
Nov 22, 2017 | 30.66 | 30.81 | 30.45 | 30.70 | 860,251 | +0.13(+0.42%) |
Nov 21, 2017 | 29.98 | 30.68 | 29.98 | 30.57 | 1,159,837 | +0.63(+2.10%) |
Nov 20, 2017 | 30.42 | 30.46 | 29.69 | 29.94 | 1,571,785 | -0.74(-2.40%) |
Nov 17, 2017 | 30.24 | 30.99 | 30.22 | 30.68 | 1,698,648 | +0.58(+1.94%) |
Nov 16, 2017 | 30.57 | 30.90 | 30.02 | 30.10 | 1,327,896 | -0.63(-2.04%) |
Nov 15, 2017 | 31.01 | 31.18 | 30.39 | 30.73 | 829,843 | -0.50(-1.60%) |
Nov 14, 2017 | 30.89 | 31.27 | 30.53 | 31.23 | 966,172 | +0.30(+0.97%) |
Nov 13, 2017 | 30.43 | 31.10 | 29.91 | 30.93 | 2,218,570 | +0.24(+0.77%) |
Nov 10, 2017 | 30.71 | 31.22 | 30.64 | 30.69 | 1,167,391 | -0.18(-0.59%) |
Nov 09, 2017 | 30.27 | 31.17 | 30.14 | 30.87 | 1,070,436 | +0.26(+0.83%) |
Nov 08, 2017 | 30.86 | 31.54 | 30.53 | 30.62 | 1,212,555 | -0.27(-0.88%) |
Nov 07, 2017 | 31.14 | 31.14 | 30.17 | 30.89 | 2,179,578 | -0.46(-1.45%) |
Nov 06, 2017 | 31.13 | 31.85 | 31.04 | 31.34 | 1,568,948 | +0.05(+0.15%) |
Nov 03, 2017 | 32.12 | 32.19 | 30.71 | 31.30 | 2,147,705 | -0.75(-2.33%) |
Nov 02, 2017 | 32.21 | 32.25 | 31.47 | 32.05 | 1,894,849 | -0.19(-0.59%) |
Nov 01, 2017 | 33.22 | 33.33 | 32.05 | 32.24 | 1,602,090 | -0.86(-2.59%) |
Oct 31, 2017 | 33.08 | 33.26 | 32.59 | 33.09 | 1,321,653 | +0.15(+0.44%) |
Oct 30, 2017 | 33.53 | 33.58 | 32.87 | 32.95 | 1,253,669 | -0.60(-1.79%) |
Oct 27, 2017 | 33.27 | 33.55 | 32.81 | 33.55 | 718,074 | +0.05(+0.16%) |
Oct 26, 2017 | 33.11 | 33.65 | 33.11 | 33.49 | 863,565 | +0.62(+1.88%) |
Oct 25, 2017 | 33.53 | 33.84 | 32.65 | 32.87 | 1,007,772 | -0.25(-0.74%) |
Oct 24, 2017 | 32.69 | 33.19 | 32.55 | 33.12 | 731,670 | +0.46(+1.39%) |
Oct 23, 2017 | 32.59 | 32.87 | 32.39 | 32.67 | 1,315,121 | -0.03(-0.08%) |
Oct 20, 2017 | 32.72 | 32.86 | 32.48 | 32.69 | 832,840 | +0.09(+0.28%) |
Oct 19, 2017 | 32.02 | 32.93 | 31.98 | 32.60 | 1,868,448 | +0.55(+1.70%) |
Oct 18, 2017 | 32.49 | 32.52 | 32.00 | 32.06 | 1,778,385 | -0.22(-0.68%) |
Oct 17, 2017 | 32.61 | 32.92 | 32.23 | 32.27 | 900,918 | -0.54(-1.64%) |
Oct 16, 2017 | 32.69 | 33.12 | 32.60 | 32.81 | 1,018,270 | -0.01(-0.03%) |
Oct 13, 2017 | 32.96 | 33.17 | 32.76 | 32.82 | 489,448 | -0.05(-0.17%) |
Oct 12, 2017 | 32.65 | 32.90 | 32.06 | 32.87 | 691,509 | +0.17(+0.53%) |
Oct 11, 2017 | 32.77 | 32.92 | 32.31 | 32.70 | 755,984 | -0.08(-0.25%) |
Oct 10, 2017 | 33.21 | 33.44 | 32.67 | 32.78 | 1,372,269 | -0.24(-0.72%) |
Oct 09, 2017 | 34.08 | 34.08 | 32.90 | 33.02 | 1,744,400 | -1.29(-3.77%) |
Oct 06, 2017 | 34.46 | 34.51 | 33.94 | 34.31 | 964,024 | -0.20(-0.58%) |
Oct 05, 2017 | 34.47 | 35.71 | 33.97 | 34.51 | 1,279,584 | +0.43(+1.26%) |
Oct 04, 2017 | 33.90 | 34.26 | 33.87 | 34.09 | 608,689 | -0.02(-0.05%) |
Oct 03, 2017 | 33.45 | 34.15 | 33.40 | 34.10 | 1,354,136 | +0.68(+2.04%) |
Oct 02, 2017 | 33.03 | 33.60 | 32.72 | 33.42 | 917,761 | +0.45(+1.35%) |
Sep 29, 2017 | 32.99 | 33.24 | 32.76 | 32.98 | 1,580,117 | -0.12(-0.36%) |
Sep 28, 2017 | 32.74 | 33.22 | 32.31 | 33.09 | 1,715,624 | -0.06(-0.19%) |
Sep 27, 2017 | 33.47 | 32.78 | 33.16 | 881,334 | +0.15(+0.44%) | |
Sep 26, 2017 | 32.93 | 33.23 | 32.77 | 33.01 | 877,111 | +0.08(+0.25%) |
Sep 25, 2017 | 33.08 | 33.42 | 32.62 | 32.93 | 1,604,246 | -0.30(-0.90%) |
Sep 22, 2017 | 32.60 | 33.33 | 32.49 | 33.23 | 798,355 | +0.62(+1.90%) |
Sep 21, 2017 | 32.06 | 32.72 | 31.87 | 32.61 | 617,631 | +0.52(+1.62%) |
Sep 20, 2017 | 32.25 | 32.34 | 31.92 | 32.09 | 676,954 | +0.01(+0.03%) |
Sep 19, 2017 | 33.14 | 33.25 | 32.02 | 32.08 | 1,729,837 | -1.07(-3.24%) |
Sep 18, 2017 | 32.38 | 33.26 | 32.32 | 33.16 | 2,370,160 | +0.83(+2.56%) |
Sep 15, 2017 | 32.13 | 32.53 | 32.03 | 32.33 | 1,667,693 | +0.17(+0.54%) |
Sep 14, 2017 | 31.65 | 32.23 | 31.37 | 32.16 | 1,652,966 | +0.50(+1.58%) |
Sep 13, 2017 | 30.89 | 31.69 | 30.87 | 31.65 | 1,196,663 | +0.83(+2.69%) |
Sep 12, 2017 | 30.75 | 31.17 | 30.63 | 30.83 | 1,878,074 | +0.14(+0.45%) |
Sep 11, 2017 | 29.96 | 31.41 | 29.41 | 30.69 | 3,299,255 | +1.12(+3.79%) |
Sep 08, 2017 | 29.31 | 29.78 | 29.17 | 29.57 | 2,829,267 | +0.16(+0.56%) |
Sep 07, 2017 | 31.07 | 31.07 | 29.32 | 29.41 | 2,247,038 | -1.58(-5.11%) |
Sep 06, 2017 | 31.07 | 31.37 | 30.67 | 30.99 | 1,657,817 | -0.08(-0.26%) |
Sep 05, 2017 | 30.94 | 31.27 | 30.92 | 31.07 | 1,784,908 | +0.09(+0.29%) |