Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.58 | 36.67 | 35.74 | 35.99 | 62,687 | -0.59(-1.60%) |
Nov 29, 2017 | 36.97 | 37.16 | 34.13 | 36.58 | 28,549 | -0.34(-0.93%) |
Nov 28, 2017 | 36.48 | 37.11 | 36.14 | 36.92 | 44,622 | +0.49(+1.34%) |
Nov 27, 2017 | 37.11 | 37.16 | 36.33 | 36.43 | 25,236 | -0.68(-1.84%) |
Nov 24, 2017 | 37.31 | 37.31 | 36.48 | 37.11 | 18,844 | -0.15(-0.39%) |
Nov 22, 2017 | 40.10 | 41.07 | 37.26 | 37.26 | 79,314 | -1.81(-4.63%) |
Nov 21, 2017 | 38.63 | 39.12 | 36.92 | 39.07 | 58,052 | +1.71(+4.58%) |
Nov 20, 2017 | 37.02 | 37.60 | 36.67 | 37.36 | 30,323 | +0.49(+1.33%) |
Nov 17, 2017 | 36.38 | 36.97 | 36.38 | 36.87 | 14,103 | +0.24(+0.67%) |
Nov 16, 2017 | 36.04 | 37.02 | 36.04 | 36.62 | 22,223 | +0.78(+2.18%) |
Nov 15, 2017 | 36.62 | 36.62 | 35.79 | 35.84 | 18,512 | -1.08(-2.91%) |
Nov 14, 2017 | 36.09 | 36.97 | 35.99 | 36.92 | 34,810 | +0.78(+2.16%) |
Nov 13, 2017 | 36.18 | 36.67 | 35.06 | 36.14 | 28,273 | -0.29(-0.81%) |
Nov 10, 2017 | 36.87 | 37.65 | 36.38 | 36.43 | 10,284 | -0.49(-1.32%) |
Nov 09, 2017 | 37.55 | 37.55 | 36.33 | 36.92 | 28,359 | -0.83(-2.20%) |
Nov 08, 2017 | 37.70 | 38.29 | 37.60 | 37.75 | 41,263 | -0.20(-0.52%) |
Nov 07, 2017 | 38.29 | 38.83 | 37.75 | 37.94 | 42,091 | -0.39(-1.02%) |
Nov 06, 2017 | 38.34 | 38.73 | 37.99 | 38.34 | 73,373 | -0.05(-0.13%) |
Nov 03, 2017 | 37.85 | 38.58 | 37.70 | 38.38 | 124,749 | +0.54(+1.42%) |
Nov 02, 2017 | 36.62 | 37.94 | 36.62 | 37.85 | 37,167 | +1.03(+2.79%) |
Nov 01, 2017 | 36.53 | 36.87 | 36.38 | 36.82 | 51,488 | +0.64(+1.76%) |
Oct 31, 2017 | 35.94 | 36.33 | 35.89 | 36.18 | 28,524 | +0.29(+0.82%) |
Oct 30, 2017 | 36.87 | 36.89 | 35.79 | 35.89 | 24,127 | -1.22(-3.29%) |
Oct 27, 2017 | 36.77 | 37.26 | 36.62 | 37.11 | 34,864 | +0.44(+1.20%) |
Oct 26, 2017 | 36.87 | 37.02 | 36.33 | 36.67 | 22,983 | +0.05(+0.13%) |
Oct 25, 2017 | 36.53 | 36.87 | 36.23 | 36.62 | 28,257 | +0.00(+0.00%) |
Oct 24, 2017 | 36.38 | 36.82 | 36.33 | 36.62 | 33,199 | +0.29(+0.81%) |
Oct 23, 2017 | 36.33 | 36.43 | 36.18 | 36.33 | 20,270 | -0.05(-0.13%) |
Oct 20, 2017 | 36.04 | 36.48 | 36.04 | 36.38 | 26,690 | +0.73(+2.06%) |
Oct 19, 2017 | 35.50 | 36.04 | 35.45 | 35.65 | 27,938 | -0.24(-0.68%) |
Oct 18, 2017 | 35.11 | 35.99 | 34.91 | 35.89 | 23,613 | +0.49(+1.38%) |
Oct 17, 2017 | 35.70 | 35.81 | 34.96 | 35.40 | 20,402 | -0.44(-1.23%) |
Oct 16, 2017 | 36.09 | 36.23 | 35.40 | 35.84 | 31,950 | -0.29(-0.81%) |
Oct 13, 2017 | 35.84 | 36.18 | 35.70 | 36.14 | 31,840 | +0.49(+1.37%) |
Oct 12, 2017 | 35.35 | 35.94 | 35.35 | 35.65 | 19,498 | +0.24(+0.69%) |
Oct 11, 2017 | 35.26 | 35.74 | 35.26 | 35.40 | 23,100 | -0.15(-0.41%) |
Oct 10, 2017 | 35.60 | 35.74 | 35.26 | 35.55 | 15,730 | +0.20(+0.55%) |
Oct 09, 2017 | 35.65 | 35.94 | 35.21 | 35.35 | 40,210 | -0.15(-0.41%) |
Oct 06, 2017 | 35.16 | 35.94 | 35.06 | 35.50 | 15,823 | +0.20(+0.55%) |
Oct 05, 2017 | 35.50 | 36.72 | 35.01 | 35.30 | 18,864 | -0.29(-0.82%) |
Oct 04, 2017 | 34.80 | 35.70 | 34.80 | 35.60 | 46,537 | +0.78(+2.25%) |
Oct 03, 2017 | 34.42 | 34.96 | 34.42 | 34.82 | 33,434 | +0.49(+1.42%) |
Oct 02, 2017 | 33.74 | 34.47 | 33.74 | 34.33 | 43,578 | +0.73(+2.18%) |
Sep 29, 2017 | 33.69 | 33.89 | 33.54 | 33.59 | 23,068 | -0.20(-0.58%) |
Sep 28, 2017 | 34.13 | 34.13 | 33.54 | 33.79 | 48,867 | +0.15(+0.44%) |
Sep 27, 2017 | 33.22 | 33.98 | 33.22 | 33.64 | 42,493 | +0.59(+1.78%) |
Sep 26, 2017 | 32.86 | 33.45 | 32.61 | 33.05 | 30,604 | +0.20(+0.60%) |
Sep 25, 2017 | 33.40 | 33.40 | 32.69 | 32.86 | 10,218 | -0.52(-1.55%) |
Sep 22, 2017 | 33.03 | 33.57 | 33.03 | 33.38 | 21,755 | +0.34(+1.03%) |
Sep 21, 2017 | 33.33 | 33.62 | 32.74 | 33.03 | 28,281 | -0.39(-1.17%) |
Sep 20, 2017 | 33.33 | 33.62 | 33.03 | 33.42 | 51,530 | +0.63(+1.93%) |
Sep 19, 2017 | 32.69 | 32.84 | 32.60 | 32.79 | 19,717 | +0.05(+0.15%) |
Sep 18, 2017 | 32.40 | 33.08 | 32.35 | 32.74 | 42,268 | +0.44(+1.36%) |
Sep 15, 2017 | 32.64 | 32.64 | 31.28 | 32.30 | 99,249 | -0.29(-0.90%) |
Sep 14, 2017 | 32.60 | 32.79 | 32.50 | 32.60 | 16,211 | -0.24(-0.74%) |
Sep 13, 2017 | 32.84 | 32.99 | 32.64 | 32.84 | 31,686 | +0.15(+0.45%) |
Sep 12, 2017 | 32.64 | 32.79 | 32.40 | 32.69 | 32,569 | +0.05(+0.15%) |
Sep 11, 2017 | 32.50 | 33.38 | 32.45 | 32.64 | 19,651 | +0.29(+0.91%) |
Sep 08, 2017 | 32.35 | 32.90 | 32.16 | 32.35 | 26,349 | -0.10(-0.30%) |
Sep 07, 2017 | 32.50 | 32.69 | 32.35 | 32.45 | 31,649 | -0.10(-0.30%) |
Sep 06, 2017 | 32.45 | 33.23 | 32.20 | 32.55 | 44,242 | +0.20(+0.60%) |
Sep 05, 2017 | 32.45 | 32.94 | 32.25 | 32.35 | 41,670 | -0.15(-0.45%) |