Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.70 | 40.22 | 38.64 | 40.11 | 84,425 | +1.50(+3.89%) |
Nov 29, 2017 | 38.87 | 39.02 | 38.39 | 38.61 | 65,800 | -0.04(-0.10%) |
Nov 28, 2017 | 37.32 | 38.69 | 37.21 | 38.64 | 53,633 | +1.42(+3.81%) |
Nov 27, 2017 | 37.04 | 37.30 | 36.83 | 37.23 | 40,930 | +0.14(+0.37%) |
Nov 24, 2017 | 36.99 | 37.19 | 36.88 | 37.09 | 17,937 | +0.21(+0.57%) |
Nov 22, 2017 | 37.77 | 37.77 | 36.79 | 36.87 | 26,223 | -0.45(-1.21%) |
Nov 21, 2017 | 36.58 | 37.34 | 36.58 | 37.33 | 64,328 | +1.14(+3.16%) |
Nov 20, 2017 | 35.06 | 36.20 | 35.01 | 36.18 | 31,479 | +0.98(+2.77%) |
Nov 17, 2017 | 35.74 | 36.43 | 35.21 | 35.21 | 30,902 | -0.65(-1.80%) |
Nov 16, 2017 | 35.32 | 36.04 | 35.32 | 35.85 | 39,733 | +0.88(+2.50%) |
Nov 15, 2017 | 35.24 | 35.54 | 34.79 | 34.98 | 52,991 | -0.63(-1.76%) |
Nov 14, 2017 | 35.32 | 35.74 | 34.98 | 35.60 | 53,637 | +0.11(+0.31%) |
Nov 13, 2017 | 36.03 | 36.03 | 35.02 | 35.49 | 80,703 | -0.53(-1.48%) |
Nov 10, 2017 | 36.63 | 36.63 | 35.82 | 36.03 | 45,991 | -0.65(-1.78%) |
Nov 09, 2017 | 38.10 | 38.10 | 36.24 | 36.68 | 108,544 | -1.70(-4.44%) |
Nov 08, 2017 | 38.51 | 38.51 | 37.93 | 38.39 | 35,459 | +0.33(+0.87%) |
Nov 07, 2017 | 38.47 | 38.69 | 37.76 | 38.05 | 68,585 | -0.03(-0.07%) |
Nov 06, 2017 | 37.89 | 38.39 | 37.89 | 38.08 | 58,978 | +0.26(+0.68%) |
Nov 03, 2017 | 39.24 | 39.24 | 37.52 | 37.82 | 61,172 | -0.96(-2.47%) |
Nov 02, 2017 | 37.09 | 38.92 | 37.06 | 38.78 | 71,371 | +1.93(+5.23%) |
Nov 01, 2017 | 37.08 | 37.32 | 36.67 | 36.86 | 34,052 | +0.00(+0.00%) |
Oct 31, 2017 | 37.34 | 37.50 | 36.86 | 36.86 | 36,091 | +0.06(+0.18%) |
Oct 30, 2017 | 36.86 | 37.39 | 36.73 | 36.79 | 42,924 | -0.17(-0.45%) |
Oct 27, 2017 | 37.34 | 37.34 | 36.77 | 36.96 | 71,637 | -0.29(-0.79%) |
Oct 26, 2017 | 38.19 | 38.48 | 36.64 | 37.25 | 95,073 | -0.91(-2.39%) |
Oct 25, 2017 | 38.53 | 38.71 | 37.36 | 38.16 | 76,985 | -0.41(-1.05%) |
Oct 24, 2017 | 38.30 | 38.84 | 37.93 | 38.57 | 46,706 | +0.17(+0.43%) |
Oct 23, 2017 | 39.50 | 39.50 | 38.37 | 38.40 | 65,170 | -0.76(-1.93%) |
Oct 20, 2017 | 37.96 | 39.16 | 37.96 | 39.16 | 85,595 | +1.46(+3.86%) |
Oct 19, 2017 | 37.55 | 37.77 | 36.52 | 37.70 | 45,991 | -0.01(-0.02%) |
Oct 18, 2017 | 37.40 | 37.87 | 37.21 | 37.71 | 54,664 | +0.15(+0.39%) |
Oct 17, 2017 | 37.86 | 37.93 | 37.39 | 37.57 | 64,439 | -0.49(-1.28%) |
Oct 16, 2017 | 38.08 | 38.39 | 37.78 | 38.05 | 55,132 | -0.00(-0.01%) |
Oct 13, 2017 | 38.81 | 38.92 | 38.04 | 38.06 | 57,403 | -0.41(-1.07%) |
Oct 12, 2017 | 37.69 | 38.60 | 37.69 | 38.47 | 51,912 | +0.63(+1.66%) |
Oct 11, 2017 | 38.19 | 38.24 | 37.69 | 37.84 | 49,876 | -0.27(-0.70%) |
Oct 10, 2017 | 38.57 | 38.57 | 37.91 | 38.11 | 74,501 | -0.12(-0.31%) |
Oct 09, 2017 | 38.28 | 38.40 | 38.05 | 38.23 | 71,263 | +0.24(+0.63%) |
Oct 06, 2017 | 38.10 | 38.10 | 37.64 | 37.99 | 50,802 | -0.09(-0.24%) |
Oct 05, 2017 | 37.46 | 38.34 | 37.39 | 38.08 | 79,487 | +0.74(+1.97%) |
Oct 04, 2017 | 37.23 | 37.36 | 37.10 | 37.34 | 50,856 | +0.24(+0.65%) |
Oct 03, 2017 | 37.20 | 37.34 | 36.73 | 37.11 | 86,379 | +0.15(+0.40%) |
Oct 02, 2017 | 35.92 | 36.96 | 35.92 | 36.96 | 71,306 | +1.35(+3.78%) |
Sep 29, 2017 | 35.29 | 35.61 | 35.03 | 35.61 | 50,556 | +0.32(+0.91%) |
Sep 28, 2017 | 36.26 | 36.26 | 35.26 | 35.29 | 72,664 | -0.76(-2.12%) |
Sep 27, 2017 | 35.45 | 36.17 | 35.27 | 36.05 | 64,431 | +0.61(+1.72%) |
Sep 26, 2017 | 34.89 | 35.70 | 34.66 | 35.45 | 69,750 | +0.84(+2.42%) |
Sep 25, 2017 | 35.37 | 36.63 | 34.06 | 34.61 | 109,724 | -0.55(-1.57%) |
Sep 22, 2017 | 35.19 | 35.62 | 35.01 | 35.16 | 124,879 | +0.34(+0.98%) |
Sep 21, 2017 | 34.37 | 34.89 | 34.31 | 34.82 | 108,297 | +0.45(+1.31%) |
Sep 20, 2017 | 33.86 | 34.49 | 33.68 | 34.37 | 103,293 | +0.60(+1.77%) |
Sep 19, 2017 | 33.02 | 33.78 | 32.77 | 33.77 | 95,477 | +0.81(+2.46%) |
Sep 18, 2017 | 31.55 | 32.99 | 31.51 | 32.96 | 64,615 | +1.75(+5.61%) |
Sep 15, 2017 | 30.72 | 31.24 | 30.63 | 31.21 | 28,284 | +0.58(+1.89%) |
Sep 14, 2017 | 30.11 | 30.68 | 30.03 | 30.63 | 24,868 | +0.37(+1.22%) |
Sep 13, 2017 | 30.41 | 30.52 | 29.96 | 30.26 | 12,779 | -0.18(-0.58%) |
Sep 12, 2017 | 30.49 | 30.58 | 30.28 | 30.43 | 42,357 | +0.09(+0.30%) |
Sep 11, 2017 | 29.88 | 30.50 | 29.88 | 30.34 | 32,502 | +0.63(+2.11%) |
Sep 08, 2017 | 29.75 | 29.94 | 29.32 | 29.72 | 19,247 | +0.04(+0.14%) |
Sep 07, 2017 | 29.49 | 29.71 | 29.08 | 29.68 | 71,650 | +0.18(+0.61%) |
Sep 06, 2017 | 30.37 | 30.37 | 29.49 | 29.49 | 37,923 | -0.70(-2.31%) |
Sep 05, 2017 | 31.74 | 31.74 | 30.06 | 30.19 | 88,916 | -0.99(-3.17%) |