Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.82 | 28.96 | 27.61 | 28.35 | 985,944 | +0.69(+2.49%) |
Nov 29, 2017 | 28.06 | 28.38 | 27.63 | 27.66 | 629,707 | -0.25(-0.90%) |
Nov 28, 2017 | 27.50 | 27.96 | 27.28 | 27.91 | 891,200 | +0.41(+1.49%) |
Nov 27, 2017 | 28.01 | 28.42 | 27.36 | 27.50 | 1,026,114 | -0.43(-1.54%) |
Nov 24, 2017 | 28.12 | 28.43 | 27.82 | 27.93 | 455,015 | -0.23(-0.82%) |
Nov 22, 2017 | 28.78 | 28.81 | 28.12 | 28.16 | 435,767 | -0.62(-2.15%) |
Nov 21, 2017 | 28.90 | 28.97 | 28.56 | 28.78 | 438,905 | -0.16(-0.55%) |
Nov 20, 2017 | 29.16 | 29.30 | 28.85 | 28.94 | 430,438 | -0.12(-0.41%) |
Nov 17, 2017 | 29.28 | 29.62 | 28.94 | 29.06 | 560,027 | -0.07(-0.24%) |
Nov 16, 2017 | 28.35 | 29.20 | 28.14 | 29.13 | 633,647 | +0.80(+2.82%) |
Nov 15, 2017 | 28.55 | 28.55 | 27.71 | 28.33 | 738,272 | -0.26(-0.91%) |
Nov 14, 2017 | 28.00 | 29.34 | 27.78 | 28.59 | 895,192 | +0.54(+1.93%) |
Nov 13, 2017 | 28.90 | 29.10 | 28.00 | 28.05 | 888,979 | -0.95(-3.28%) |
Nov 10, 2017 | 29.43 | 29.59 | 28.99 | 29.00 | 552,681 | -0.43(-1.46%) |
Nov 09, 2017 | 29.21 | 29.81 | 29.08 | 29.43 | 717,531 | -0.15(-0.51%) |
Nov 08, 2017 | 28.88 | 29.73 | 28.85 | 29.58 | 1,001,244 | +0.77(+2.67%) |
Nov 07, 2017 | 30.98 | 30.98 | 28.56 | 28.81 | 1,873,205 | -1.92(-6.25%) |
Nov 06, 2017 | 30.63 | 31.03 | 30.24 | 30.73 | 715,630 | +0.02(+0.07%) |
Nov 03, 2017 | 30.46 | 31.47 | 30.43 | 30.71 | 1,430,758 | +0.36(+1.19%) |
Nov 02, 2017 | 31.23 | 31.25 | 30.24 | 30.35 | 1,208,683 | -1.03(-3.28%) |
Nov 01, 2017 | 31.01 | 31.75 | 29.21 | 31.38 | 2,726,806 | +0.60(+1.95%) |
Oct 31, 2017 | 33.27 | 35.94 | 30.68 | 30.78 | 5,974,429 | -3.99(-11.48%) |
Oct 30, 2017 | 35.18 | 35.43 | 34.34 | 34.77 | 1,914,517 | -0.70(-1.97%) |
Oct 27, 2017 | 35.36 | 35.84 | 34.74 | 35.47 | 1,230,938 | -0.08(-0.23%) |
Oct 26, 2017 | 34.88 | 35.65 | 34.57 | 35.55 | 855,121 | +0.67(+1.92%) |
Oct 25, 2017 | 36.83 | 36.85 | 34.07 | 34.88 | 1,134,848 | +0.00(+0.00%) |
Oct 24, 2017 | 34.69 | 35.30 | 34.65 | 34.88 | 489,111 | +0.23(+0.66%) |
Oct 23, 2017 | 35.01 | 35.05 | 34.45 | 34.65 | 541,920 | -0.21(-0.60%) |
Oct 20, 2017 | 35.18 | 35.54 | 34.21 | 34.86 | 719,682 | -0.10(-0.29%) |
Oct 19, 2017 | 34.83 | 35.06 | 33.90 | 34.96 | 867,588 | -0.18(-0.51%) |
Oct 18, 2017 | 35.13 | 35.73 | 35.06 | 35.14 | 647,691 | +0.01(+0.03%) |
Oct 17, 2017 | 34.51 | 35.31 | 34.26 | 35.13 | 888,265 | +0.65(+1.89%) |
Oct 16, 2017 | 34.89 | 35.25 | 34.22 | 34.48 | 608,382 | -0.34(-0.98%) |
Oct 13, 2017 | 34.85 | 35.09 | 34.47 | 34.82 | 519,163 | +0.01(+0.03%) |
Oct 12, 2017 | 35.04 | 35.31 | 34.18 | 34.81 | 750,722 | -0.35(-1.00%) |
Oct 11, 2017 | 34.56 | 35.66 | 34.44 | 35.16 | 1,114,575 | +0.93(+2.72%) |
Oct 10, 2017 | 35.84 | 36.09 | 34.04 | 34.23 | 1,677,492 | -1.57(-4.39%) |
Oct 09, 2017 | 36.97 | 36.99 | 35.75 | 35.80 | 1,142,798 | -1.11(-3.01%) |
Oct 06, 2017 | 36.59 | 37.45 | 36.59 | 36.91 | 711,882 | +0.11(+0.30%) |
Oct 05, 2017 | 36.81 | 37.92 | 36.50 | 36.80 | 821,297 | +0.00(+0.00%) |
Oct 04, 2017 | 36.81 | 37.13 | 36.10 | 36.80 | 882,302 | -0.02(-0.05%) |
Oct 03, 2017 | 38.02 | 38.66 | 35.70 | 36.82 | 2,412,924 | -1.89(-4.88%) |
Oct 02, 2017 | 39.22 | 39.25 | 37.82 | 38.71 | 799,922 | -0.27(-0.69%) |
Sep 29, 2017 | 38.81 | 39.25 | 38.44 | 38.98 | 951,016 | +0.18(+0.46%) |
Sep 28, 2017 | 37.56 | 38.93 | 37.53 | 38.80 | 1,009,311 | +1.13(+3.00%) |
Sep 27, 2017 | 37.38 | 37.95 | 36.96 | 37.67 | 621,465 | +0.40(+1.07%) |
Sep 26, 2017 | 37.68 | 38.24 | 37.22 | 37.27 | 503,279 | -0.47(-1.25%) |
Sep 25, 2017 | 36.92 | 37.89 | 36.63 | 37.74 | 915,771 | +0.79(+2.14%) |
Sep 22, 2017 | 37.51 | 37.60 | 36.62 | 36.95 | 789,563 | -0.59(-1.57%) |
Sep 21, 2017 | 37.63 | 37.87 | 37.31 | 37.54 | 443,673 | -0.01(-0.03%) |
Sep 20, 2017 | 37.30 | 38.23 | 37.30 | 37.55 | 949,430 | -0.07(-0.19%) |
Sep 19, 2017 | 37.61 | 37.88 | 37.06 | 37.62 | 649,743 | +0.08(+0.21%) |
Sep 18, 2017 | 37.59 | 37.93 | 36.84 | 37.54 | 786,668 | +0.05(+0.13%) |
Sep 15, 2017 | 37.49 | 37.94 | 37.12 | 37.49 | 1,004,462 | +0.09(+0.24%) |
Sep 14, 2017 | 38.09 | 38.15 | 37.29 | 37.40 | 885,591 | -0.83(-2.17%) |
Sep 13, 2017 | 38.57 | 39.15 | 38.21 | 38.23 | 981,276 | -0.36(-0.93%) |
Sep 12, 2017 | 37.89 | 39.08 | 37.89 | 38.59 | 1,084,935 | +0.77(+2.04%) |
Sep 11, 2017 | 40.00 | 40.00 | 37.31 | 37.82 | 2,580,839 | -2.64(-6.52%) |
Sep 08, 2017 | 39.61 | 41.33 | 39.61 | 40.46 | 1,986,400 | +0.77(+1.94%) |
Sep 07, 2017 | 39.94 | 40.24 | 38.85 | 39.69 | 1,144,776 | +0.23(+0.58%) |
Sep 06, 2017 | 39.24 | 38.78 | 39.46 | 1,091,372 | +0.22(+0.56%) | |
Sep 05, 2017 | 37.86 | 39.49 | 37.78 | 39.24 | 1,780,138 | +1.58(+4.20%) |