Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.10 | 34.55 | 34.06 | 34.50 | 97,735 | +0.53(+1.56%) |
Nov 29, 2017 | 33.75 | 33.99 | 33.75 | 33.97 | 46,061 | +0.22(+0.65%) |
Nov 28, 2017 | 33.28 | 33.75 | 33.28 | 33.75 | 38,071 | +0.52(+1.58%) |
Nov 27, 2017 | 33.22 | 33.28 | 33.17 | 33.23 | 63,868 | +0.05(+0.16%) |
Nov 24, 2017 | 33.24 | 33.24 | 33.15 | 33.17 | 18,687 | -0.01(-0.03%) |
Nov 22, 2017 | 33.18 | 33.24 | 33.16 | 33.18 | 38,848 | +0.08(+0.23%) |
Nov 21, 2017 | 32.99 | 33.14 | 32.97 | 33.10 | 56,404 | +0.22(+0.67%) |
Nov 20, 2017 | 32.76 | 32.90 | 32.73 | 32.88 | 61,465 | +0.15(+0.47%) |
Nov 17, 2017 | 32.75 | 32.80 | 32.66 | 32.73 | 52,540 | -0.08(-0.24%) |
Nov 16, 2017 | 32.65 | 32.88 | 32.54 | 32.81 | 62,096 | +0.33(+1.00%) |
Nov 15, 2017 | 32.56 | 32.73 | 32.12 | 32.49 | 119,110 | -0.21(-0.64%) |
Nov 14, 2017 | 32.75 | 32.75 | 32.53 | 32.69 | 110,822 | -0.14(-0.44%) |
Nov 13, 2017 | 32.90 | 32.92 | 32.79 | 32.84 | 95,034 | -0.17(-0.52%) |
Nov 10, 2017 | 32.90 | 33.05 | 32.86 | 33.01 | 162,204 | +0.08(+0.25%) |
Nov 09, 2017 | 33.16 | 33.20 | 32.84 | 32.93 | 88,845 | -0.44(-1.33%) |
Nov 08, 2017 | 33.37 | 33.39 | 33.27 | 33.37 | 47,325 | -0.05(-0.14%) |
Nov 07, 2017 | 33.43 | 33.47 | 33.34 | 33.42 | 155,313 | -0.00(-0.00%) |
Nov 06, 2017 | 33.46 | 33.47 | 33.36 | 33.42 | 98,906 | +0.04(+0.11%) |
Nov 03, 2017 | 33.43 | 33.47 | 33.34 | 33.38 | 95,404 | -0.04(-0.13%) |
Nov 02, 2017 | 33.20 | 33.43 | 33.14 | 33.42 | 56,630 | +0.22(+0.68%) |
Nov 01, 2017 | 33.42 | 33.43 | 33.18 | 33.20 | 322,414 | -0.08(-0.24%) |
Oct 31, 2017 | 33.40 | 33.40 | 33.28 | 33.28 | 60,097 | -0.04(-0.12%) |
Oct 30, 2017 | 33.53 | 33.30 | 33.32 | 50,160 | -0.27(-0.80%) | |
Oct 27, 2017 | 33.62 | 33.67 | 33.55 | 33.59 | 67,484 | -0.04(-0.11%) |
Oct 26, 2017 | 33.59 | 33.66 | 33.51 | 33.62 | 58,944 | +0.19(+0.57%) |
Oct 25, 2017 | 33.78 | 33.78 | 33.25 | 33.43 | 99,945 | -0.31(-0.91%) |
Oct 24, 2017 | 33.71 | 33.87 | 33.70 | 33.74 | 83,296 | +0.14(+0.43%) |
Oct 23, 2017 | 33.87 | 33.87 | 33.57 | 33.60 | 63,960 | -0.20(-0.59%) |
Oct 20, 2017 | 33.45 | 33.80 | 33.45 | 33.80 | 41,060 | +0.37(+1.11%) |
Oct 19, 2017 | 33.27 | 33.45 | 33.15 | 33.43 | 59,534 | +0.05(+0.16%) |
Oct 18, 2017 | 33.40 | 33.44 | 33.30 | 33.37 | 53,142 | +0.05(+0.14%) |
Oct 17, 2017 | 33.35 | 33.42 | 33.28 | 33.33 | 48,613 | -0.11(-0.32%) |
Oct 16, 2017 | 33.54 | 33.54 | 33.34 | 33.43 | 96,145 | +0.06(+0.19%) |
Oct 13, 2017 | 33.53 | 33.56 | 33.34 | 33.37 | 36,664 | -0.09(-0.27%) |
Oct 12, 2017 | 33.24 | 33.47 | 33.24 | 33.46 | 49,971 | +0.17(+0.52%) |
Oct 11, 2017 | 33.27 | 33.29 | 33.22 | 33.29 | 47,834 | -0.03(-0.08%) |
Oct 10, 2017 | 33.41 | 33.46 | 33.27 | 33.32 | 54,459 | +0.03(+0.09%) |
Oct 09, 2017 | 33.41 | 33.43 | 33.25 | 33.29 | 92,552 | -0.11(-0.33%) |
Oct 06, 2017 | 33.36 | 33.43 | 33.29 | 33.40 | 59,060 | +0.01(+0.03%) |
Oct 05, 2017 | 33.37 | 33.46 | 33.29 | 33.39 | 99,154 | +0.04(+0.11%) |
Oct 04, 2017 | 33.46 | 33.46 | 33.30 | 33.35 | 62,056 | -0.01(-0.03%) |
Oct 03, 2017 | 33.31 | 33.38 | 33.26 | 33.36 | 74,437 | +0.10(+0.31%) |
Oct 02, 2017 | 33.09 | 33.26 | 33.06 | 33.26 | 158,471 | +0.25(+0.75%) |
Sep 29, 2017 | 32.94 | 33.04 | 32.88 | 33.01 | 45,044 | +0.06(+0.19%) |
Sep 28, 2017 | 32.94 | 32.97 | 32.83 | 32.95 | 32,903 | -0.03(-0.08%) |
Sep 27, 2017 | 32.93 | 33.02 | 32.81 | 32.97 | 58,481 | +0.12(+0.36%) |
Sep 26, 2017 | 32.86 | 32.90 | 32.83 | 32.86 | 60,239 | +0.03(+0.08%) |
Sep 25, 2017 | 32.82 | 32.84 | 32.64 | 32.83 | 61,213 | +0.01(+0.03%) |
Sep 22, 2017 | 32.80 | 32.84 | 32.73 | 32.82 | 65,118 | +0.11(+0.33%) |
Sep 21, 2017 | 32.60 | 32.74 | 32.56 | 32.71 | 47,070 | +0.14(+0.42%) |
Sep 20, 2017 | 32.40 | 32.60 | 32.37 | 32.58 | 64,902 | +0.22(+0.67%) |
Sep 19, 2017 | 32.36 | 32.39 | 32.32 | 32.36 | 51,730 | +0.02(+0.06%) |
Sep 18, 2017 | 32.17 | 32.34 | 32.13 | 32.34 | 51,518 | +0.28(+0.89%) |
Sep 15, 2017 | 31.93 | 32.06 | 31.91 | 32.06 | 56,258 | +0.14(+0.45%) |
Sep 14, 2017 | 31.73 | 31.91 | 31.70 | 31.91 | 35,874 | +0.14(+0.45%) |
Sep 13, 2017 | 31.82 | 31.82 | 31.74 | 31.77 | 20,352 | -0.04(-0.14%) |
Sep 12, 2017 | 31.72 | 31.82 | 31.67 | 31.81 | 49,325 | +0.19(+0.60%) |
Sep 11, 2017 | 31.54 | 31.65 | 31.53 | 31.63 | 55,924 | +0.23(+0.74%) |
Sep 08, 2017 | 31.22 | 31.46 | 31.12 | 31.39 | 42,090 | +0.13(+0.40%) |
Sep 07, 2017 | 31.25 | 31.30 | 31.14 | 31.27 | 47,674 | -0.03(-0.09%) |
Sep 06, 2017 | 31.33 | 31.38 | 31.26 | 31.29 | 30,274 | +0.07(+0.23%) |
Sep 05, 2017 | 31.52 | 31.56 | 31.18 | 31.22 | 51,584 | -0.36(-1.14%) |