Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.72 | 29.74 | 29.05 | 29.13 | 5,454 | -0.39(-1.32%) |
Nov 29, 2017 | 29.70 | 29.70 | 29.45 | 29.52 | 2,741 | -0.06(-0.19%) |
Nov 28, 2017 | 29.29 | 29.75 | 29.26 | 29.57 | 4,222 | +0.13(+0.45%) |
Nov 27, 2017 | 29.66 | 29.78 | 29.44 | 29.44 | 6,962 | -0.35(-1.17%) |
Nov 24, 2017 | 29.77 | 30.21 | 29.65 | 29.79 | 9,933 | -0.24(-0.80%) |
Nov 22, 2017 | 29.94 | 30.22 | 29.77 | 30.03 | 8,762 | +0.43(+1.45%) |
Nov 21, 2017 | 30.22 | 30.22 | 29.41 | 29.60 | 13,391 | +0.39(+1.34%) |
Nov 20, 2017 | 28.72 | 29.43 | 28.72 | 29.21 | 12,887 | +0.65(+2.28%) |
Nov 17, 2017 | 28.42 | 28.60 | 28.42 | 28.56 | 19,758 | +0.15(+0.51%) |
Nov 16, 2017 | 28.20 | 28.41 | 28.20 | 28.41 | 1,605 | +0.40(+1.42%) |
Nov 15, 2017 | 28.50 | 28.50 | 28.02 | 28.02 | 2,920 | -0.33(-1.17%) |
Nov 14, 2017 | 28.09 | 28.35 | 28.09 | 28.35 | 1,289 | +0.02(+0.07%) |
Nov 13, 2017 | 28.25 | 28.38 | 27.70 | 28.33 | 5,194 | +0.53(+1.91%) |
Nov 10, 2017 | 28.05 | 28.35 | 27.75 | 27.80 | 10,530 | -0.40(-1.42%) |
Nov 09, 2017 | 28.10 | 28.50 | 28.10 | 28.20 | 19,378 | -0.15(-0.53%) |
Nov 08, 2017 | 28.11 | 28.35 | 27.96 | 28.35 | 39,466 | +0.34(+1.23%) |
Nov 07, 2017 | 27.56 | 28.08 | 27.45 | 28.01 | 7,055 | +0.40(+1.43%) |
Nov 06, 2017 | 28.35 | 28.35 | 27.61 | 27.61 | 17,191 | -0.81(-2.85%) |
Nov 03, 2017 | 28.57 | 28.67 | 28.29 | 28.42 | 8,583 | -0.08(-0.28%) |
Nov 02, 2017 | 30.38 | 30.38 | 28.40 | 28.50 | 13,325 | -1.09(-3.68%) |
Nov 01, 2017 | 29.40 | 29.78 | 29.14 | 29.59 | 4,799 | +0.34(+1.16%) |
Oct 31, 2017 | 29.27 | 29.47 | 29.25 | 29.25 | 6,656 | -0.02(-0.07%) |
Oct 30, 2017 | 30.06 | 29.27 | 29.27 | 8,629 | -0.49(-1.65%) | |
Oct 27, 2017 | 29.28 | 30.06 | 29.00 | 29.76 | 8,928 | +0.46(+1.57%) |
Oct 26, 2017 | 30.74 | 32.05 | 29.20 | 29.30 | 26,596 | -1.34(-4.37%) |
Oct 25, 2017 | 31.40 | 31.40 | 30.01 | 30.64 | 15,192 | -0.40(-1.29%) |
Oct 24, 2017 | 31.58 | 31.58 | 31.04 | 31.04 | 7,690 | -0.17(-0.54%) |
Oct 23, 2017 | 31.76 | 31.76 | 31.17 | 31.21 | 13,669 | -0.55(-1.73%) |
Oct 20, 2017 | 31.72 | 31.98 | 31.65 | 31.76 | 1,459 | +0.21(+0.67%) |
Oct 19, 2017 | 31.55 | 31.63 | 31.51 | 31.55 | 14,835 | -0.35(-1.10%) |
Oct 18, 2017 | 32.30 | 32.30 | 31.75 | 31.90 | 5,189 | +0.15(+0.47%) |
Oct 17, 2017 | 31.87 | 32.65 | 31.75 | 31.75 | 6,386 | -0.05(-0.16%) |
Oct 16, 2017 | 31.88 | 32.00 | 31.68 | 31.80 | 16,681 | +0.18(+0.57%) |
Oct 13, 2017 | 31.30 | 31.65 | 31.30 | 31.62 | 5,394 | +0.20(+0.64%) |
Oct 12, 2017 | 31.23 | 31.56 | 31.23 | 31.42 | 5,787 | -1.19(-3.65%) |
Oct 11, 2017 | 32.57 | 32.75 | 32.54 | 32.61 | 30,555 | +0.04(+0.12%) |
Oct 10, 2017 | 32.60 | 33.10 | 32.46 | 32.57 | 72,958 | +0.01(+0.03%) |
Oct 09, 2017 | 33.28 | 33.28 | 32.51 | 32.56 | 56,555 | +0.13(+0.40%) |
Oct 06, 2017 | 33.28 | 33.28 | 32.17 | 32.43 | 18,921 | -0.75(-2.26%) |
Oct 05, 2017 | 33.00 | 33.31 | 32.93 | 33.18 | 20,425 | +0.29(+0.88%) |
Oct 04, 2017 | 32.90 | 32.90 | 32.60 | 32.89 | 12,214 | +0.21(+0.65%) |
Oct 03, 2017 | 32.41 | 32.79 | 32.41 | 32.68 | 4,985 | -0.02(-0.07%) |
Oct 02, 2017 | 32.50 | 32.70 | 32.47 | 32.70 | 3,585 | +0.25(+0.77%) |
Sep 29, 2017 | 32.39 | 32.45 | 32.22 | 32.45 | 6,449 | +0.23(+0.70%) |
Sep 28, 2017 | 32.30 | 32.32 | 31.66 | 32.22 | 6,794 | +0.02(+0.07%) |
Sep 27, 2017 | 32.32 | 32.32 | 31.90 | 32.20 | 3,730 | -0.20(-0.62%) |
Sep 26, 2017 | 31.95 | 32.40 | 31.95 | 32.40 | 2,055 | +0.63(+1.98%) |
Sep 25, 2017 | 31.90 | 31.90 | 31.60 | 31.77 | 2,525 | +0.00(+0.00%) |
Sep 22, 2017 | 30.85 | 31.77 | 30.85 | 31.77 | 5,112 | +0.27(+0.86%) |
Sep 21, 2017 | 31.50 | 31.50 | 31.50 | 31.50 | 326 | +0.01(+0.03%) |
Sep 20, 2017 | 31.50 | 31.50 | 31.49 | 31.49 | 682 | +0.04(+0.13%) |
Sep 19, 2017 | 31.25 | 31.49 | 31.22 | 31.45 | 6,026 | +0.50(+1.62%) |
Sep 18, 2017 | 31.16 | 31.19 | 30.95 | 30.95 | 623 | +0.07(+0.21%) |
Sep 15, 2017 | 30.80 | 30.88 | 30.80 | 30.88 | 764 | +0.38(+1.26%) |
Sep 14, 2017 | 30.50 | 30.51 | 30.45 | 30.50 | 1,860 | -0.02(-0.07%) |
Sep 13, 2017 | 31.20 | 31.20 | 30.45 | 30.52 | 15,276 | -0.74(-2.36%) |
Sep 12, 2017 | 31.19 | 32.00 | 31.09 | 31.26 | 2,877 | +0.14(+0.47%) |
Sep 11, 2017 | 30.84 | 31.11 | 30.84 | 31.11 | 2,083 | +0.45(+1.48%) |
Sep 08, 2017 | 30.45 | 30.77 | 30.45 | 30.66 | 1,657 | +0.06(+0.21%) |
Sep 07, 2017 | 30.86 | 30.86 | 30.50 | 30.60 | 4,401 | -0.21(-0.69%) |
Sep 06, 2017 | 30.77 | 31.08 | 30.71 | 30.81 | 5,209 | +0.28(+0.92%) |
Sep 05, 2017 | 31.44 | 31.44 | 30.53 | 30.53 | 6,738 | -0.90(-2.86%) |