Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.24 | 35.42 | 34.81 | 35.10 | 175,506 | -0.01(-0.02%) |
Nov 29, 2017 | 34.57 | 35.25 | 34.57 | 35.11 | 149,156 | +0.55(+1.59%) |
Nov 28, 2017 | 33.60 | 34.56 | 33.38 | 34.56 | 144,109 | +1.01(+3.00%) |
Nov 27, 2017 | 33.52 | 33.62 | 33.14 | 33.55 | 121,837 | +0.03(+0.08%) |
Nov 24, 2017 | 33.47 | 33.56 | 33.21 | 33.53 | 36,170 | +0.26(+0.79%) |
Nov 22, 2017 | 33.49 | 33.62 | 32.85 | 33.27 | 110,054 | -0.22(-0.66%) |
Nov 21, 2017 | 32.92 | 33.82 | 32.60 | 33.49 | 153,903 | +0.73(+2.22%) |
Nov 20, 2017 | 32.58 | 32.83 | 32.28 | 32.76 | 69,606 | +0.24(+0.73%) |
Nov 17, 2017 | 32.07 | 32.72 | 31.78 | 32.52 | 124,188 | +0.41(+1.29%) |
Nov 16, 2017 | 31.59 | 32.17 | 31.59 | 32.11 | 89,311 | +0.58(+1.85%) |
Nov 15, 2017 | 31.55 | 32.23 | 31.37 | 31.52 | 109,173 | -0.14(-0.45%) |
Nov 14, 2017 | 31.60 | 31.90 | 29.63 | 31.67 | 107,722 | -0.09(-0.29%) |
Nov 13, 2017 | 32.17 | 32.27 | 29.75 | 31.76 | 145,841 | -0.58(-1.78%) |
Nov 10, 2017 | 32.44 | 32.93 | 32.31 | 32.34 | 278,039 | -0.41(-1.27%) |
Nov 09, 2017 | 31.67 | 32.77 | 31.14 | 32.75 | 212,055 | +0.97(+3.06%) |
Nov 08, 2017 | 30.90 | 31.90 | 30.77 | 31.78 | 282,481 | +1.14(+3.73%) |
Nov 07, 2017 | 28.82 | 31.55 | 28.73 | 30.63 | 290,704 | +0.52(+1.71%) |
Nov 06, 2017 | 29.64 | 30.18 | 29.62 | 30.12 | 129,932 | +0.47(+1.60%) |
Nov 03, 2017 | 29.73 | 29.83 | 29.37 | 29.64 | 137,862 | -0.17(-0.57%) |
Nov 02, 2017 | 28.92 | 30.03 | 28.79 | 29.81 | 223,590 | +0.85(+2.95%) |
Nov 01, 2017 | 29.38 | 29.38 | 28.64 | 28.96 | 121,723 | -0.14(-0.49%) |
Oct 31, 2017 | 29.27 | 29.37 | 28.73 | 29.10 | 176,905 | -0.22(-0.75%) |
Oct 30, 2017 | 30.03 | 30.23 | 29.21 | 29.32 | 220,496 | -0.97(-3.21%) |
Oct 27, 2017 | 29.53 | 30.52 | 29.21 | 30.30 | 261,870 | +1.00(+3.41%) |
Oct 26, 2017 | 29.20 | 29.35 | 29.11 | 29.30 | 123,314 | +0.15(+0.52%) |
Oct 25, 2017 | 28.85 | 29.14 | 28.39 | 29.15 | 229,738 | +0.29(+1.00%) |
Oct 24, 2017 | 28.71 | 28.96 | 28.44 | 28.86 | 136,503 | +0.30(+1.07%) |
Oct 23, 2017 | 28.76 | 28.76 | 28.46 | 28.55 | 211,183 | -0.19(-0.68%) |
Oct 20, 2017 | 28.21 | 28.76 | 28.09 | 28.75 | 183,451 | +0.70(+2.50%) |
Oct 19, 2017 | 28.23 | 28.23 | 27.56 | 28.05 | 176,768 | -0.25(-0.87%) |
Oct 18, 2017 | 27.66 | 28.29 | 27.66 | 28.29 | 232,524 | +0.63(+2.26%) |
Oct 17, 2017 | 26.56 | 28.04 | 26.44 | 27.66 | 287,345 | +1.43(+5.45%) |
Oct 16, 2017 | 26.18 | 26.38 | 25.98 | 26.24 | 107,674 | +0.13(+0.49%) |
Oct 13, 2017 | 26.35 | 26.35 | 26.05 | 26.11 | 77,695 | -0.13(-0.48%) |
Oct 12, 2017 | 26.02 | 26.33 | 25.93 | 26.24 | 77,941 | +0.19(+0.75%) |
Oct 11, 2017 | 26.14 | 26.38 | 25.89 | 26.04 | 122,474 | -0.11(-0.42%) |
Oct 10, 2017 | 26.18 | 26.43 | 25.85 | 26.15 | 102,792 | -0.03(-0.10%) |
Oct 09, 2017 | 26.61 | 26.65 | 26.13 | 26.18 | 89,553 | -0.25(-0.96%) |
Oct 06, 2017 | 26.71 | 26.73 | 26.40 | 26.43 | 93,049 | -0.41(-1.51%) |
Oct 05, 2017 | 26.15 | 26.90 | 26.12 | 26.84 | 213,951 | +0.85(+3.26%) |
Oct 04, 2017 | 25.66 | 26.02 | 25.56 | 25.99 | 124,242 | +0.32(+1.25%) |
Oct 03, 2017 | 25.56 | 25.69 | 25.31 | 25.67 | 93,721 | +0.16(+0.63%) |
Oct 02, 2017 | 25.16 | 25.52 | 25.08 | 25.51 | 141,739 | +0.34(+1.34%) |
Sep 29, 2017 | 25.33 | 25.49 | 25.14 | 25.17 | 110,836 | -0.14(-0.57%) |
Sep 28, 2017 | 25.34 | 25.69 | 25.13 | 25.31 | 190,885 | -0.05(-0.20%) |
Sep 27, 2017 | 24.55 | 25.45 | 24.55 | 25.36 | 198,343 | +0.82(+3.34%) |
Sep 26, 2017 | 24.15 | 24.59 | 23.79 | 24.54 | 262,140 | +0.42(+1.75%) |
Sep 25, 2017 | 24.64 | 24.69 | 24.04 | 24.12 | 132,996 | -0.50(-2.03%) |
Sep 22, 2017 | 24.59 | 24.68 | 24.37 | 24.62 | 130,854 | +0.07(+0.28%) |
Sep 21, 2017 | 24.51 | 24.63 | 24.47 | 24.55 | 119,060 | +0.03(+0.14%) |
Sep 20, 2017 | 24.45 | 24.68 | 24.23 | 24.52 | 152,135 | +0.16(+0.66%) |
Sep 19, 2017 | 24.53 | 24.53 | 24.14 | 24.36 | 143,089 | -0.10(-0.41%) |
Sep 18, 2017 | 24.18 | 24.51 | 24.15 | 24.46 | 154,206 | +0.30(+1.23%) |
Sep 15, 2017 | 24.17 | 24.86 | 23.90 | 24.16 | 456,691 | +0.05(+0.21%) |
Sep 14, 2017 | 23.90 | 24.12 | 23.69 | 24.11 | 224,577 | +0.21(+0.88%) |
Sep 13, 2017 | 23.93 | 24.13 | 23.74 | 23.90 | 203,301 | -0.03(-0.11%) |
Sep 12, 2017 | 23.30 | 23.93 | 23.22 | 23.93 | 218,017 | +0.64(+2.76%) |
Sep 11, 2017 | 22.63 | 23.31 | 22.43 | 23.28 | 226,529 | +0.85(+3.81%) |
Sep 08, 2017 | 22.66 | 22.71 | 22.33 | 22.43 | 247,325 | -0.28(-1.23%) |
Sep 07, 2017 | 22.77 | 22.77 | 22.34 | 22.71 | 179,007 | -0.03(-0.15%) |
Sep 06, 2017 | 22.24 | 22.72 | 22.07 | 22.74 | 251,307 | +0.56(+2.52%) |
Sep 05, 2017 | 22.14 | 22.22 | 21.99 | 22.18 | 185,031 | +0.04(+0.19%) |