Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.81 | 35.59 | 34.45 | 35.54 | 977,247 | +0.95(+2.75%) |
Nov 29, 2017 | 35.81 | 36.06 | 34.19 | 34.59 | 1,853,798 | -1.90(-5.21%) |
Nov 28, 2017 | 36.25 | 36.64 | 35.76 | 36.49 | 980,446 | +0.26(+0.72%) |
Nov 27, 2017 | 36.55 | 36.57 | 36.07 | 36.23 | 682,738 | -0.54(-1.47%) |
Nov 24, 2017 | 36.63 | 36.91 | 36.63 | 36.77 | 336,680 | +0.16(+0.44%) |
Nov 22, 2017 | 37.33 | 37.40 | 36.60 | 36.61 | 521,159 | -0.68(-1.82%) |
Nov 21, 2017 | 37.35 | 37.50 | 37.04 | 37.29 | 1,001,020 | +0.26(+0.70%) |
Nov 20, 2017 | 37.08 | 37.17 | 36.42 | 37.03 | 1,196,392 | +0.10(+0.27%) |
Nov 17, 2017 | 36.00 | 37.12 | 35.95 | 36.93 | 1,411,650 | +0.51(+1.40%) |
Nov 16, 2017 | 35.44 | 36.68 | 35.25 | 36.42 | 1,455,161 | +1.18(+3.35%) |
Nov 15, 2017 | 35.33 | 35.63 | 35.02 | 35.24 | 1,086,765 | -0.26(-0.73%) |
Nov 14, 2017 | 34.89 | 35.55 | 33.59 | 35.50 | 1,151,036 | +0.43(+1.23%) |
Nov 13, 2017 | 34.30 | 35.24 | 34.03 | 35.07 | 1,236,901 | +0.62(+1.80%) |
Nov 10, 2017 | 34.46 | 34.80 | 34.19 | 34.45 | 2,078,092 | -0.02(-0.06%) |
Nov 09, 2017 | 34.08 | 34.72 | 34.00 | 34.47 | 2,290,422 | -0.09(-0.26%) |
Nov 08, 2017 | 35.23 | 35.39 | 34.49 | 34.56 | 1,094,400 | -0.86(-2.43%) |
Nov 07, 2017 | 36.25 | 36.38 | 35.21 | 35.42 | 1,135,717 | -0.83(-2.29%) |
Nov 06, 2017 | 35.54 | 36.36 | 34.83 | 36.25 | 3,010,254 | +2.17(+6.37%) |
Nov 03, 2017 | 34.20 | 34.42 | 33.72 | 34.08 | 757,366 | -0.06(-0.18%) |
Nov 02, 2017 | 34.35 | 34.88 | 34.03 | 34.14 | 1,425,514 | -0.41(-1.19%) |
Nov 01, 2017 | 35.36 | 35.60 | 33.90 | 34.55 | 2,689,395 | -1.15(-3.22%) |
Oct 31, 2017 | 34.56 | 37.43 | 34.55 | 35.70 | 9,192,287 | +1.38(+4.02%) |
Oct 30, 2017 | 32.50 | 34.60 | 32.42 | 34.32 | 2,964,046 | +1.68(+5.15%) |
Oct 27, 2017 | 33.09 | 33.11 | 32.27 | 32.64 | 2,619,607 | -0.18(-0.55%) |
Oct 26, 2017 | 32.76 | 32.88 | 32.36 | 32.82 | 1,348,235 | +0.30(+0.92%) |
Oct 25, 2017 | 33.56 | 33.74 | 31.92 | 32.52 | 2,545,071 | -1.15(-3.42%) |
Oct 24, 2017 | 34.30 | 33.53 | 33.67 | 1,426,300 | -0.23(-0.68%) | |
Oct 23, 2017 | 33.85 | 34.76 | 33.40 | 33.90 | 2,428,175 | +0.05(+0.15%) |
Oct 20, 2017 | 34.17 | 34.31 | 32.90 | 33.85 | 2,701,670 | -0.33(-0.97%) |
Oct 19, 2017 | 33.34 | 34.80 | 32.65 | 34.18 | 7,208,843 | +0.02(+0.06%) |
Oct 18, 2017 | 29.31 | 35.46 | 29.25 | 34.16 | 21,658,100 | +4.82(+16.43%) |
Oct 17, 2017 | 29.20 | 29.45 | 28.92 | 29.34 | 2,100,146 | +0.06(+0.20%) |
Oct 16, 2017 | 29.54 | 29.54 | 29.11 | 29.28 | 1,350,614 | -0.08(-0.27%) |
Oct 13, 2017 | 29.36 | 29.48 | 29.14 | 29.36 | 1,084,245 | +0.15(+0.51%) |
Oct 12, 2017 | 29.24 | 29.44 | 28.89 | 29.21 | 941,257 | -0.18(-0.61%) |
Oct 11, 2017 | 29.45 | 29.58 | 29.19 | 29.39 | 1,540,778 | -0.07(-0.24%) |
Oct 10, 2017 | 29.78 | 29.78 | 29.22 | 29.46 | 1,056,083 | -0.03(-0.10%) |
Oct 09, 2017 | 29.76 | 29.46 | 29.49 | 1,420,125 | +0.03(+0.10%) | |
Oct 06, 2017 | 28.23 | 29.70 | 28.22 | 29.46 | 2,675,754 | -0.11(-0.37%) |
Oct 05, 2017 | 29.80 | 29.82 | 29.07 | 29.57 | 1,704,553 | -0.24(-0.81%) |
Oct 04, 2017 | 28.93 | 29.84 | 28.90 | 29.81 | 1,823,990 | +0.56(+1.91%) |
Oct 03, 2017 | 28.67 | 29.26 | 28.58 | 29.25 | 1,564,018 | +0.66(+2.31%) |
Oct 02, 2017 | 28.25 | 28.65 | 27.83 | 28.59 | 1,418,342 | +0.40(+1.42%) |
Sep 29, 2017 | 28.11 | 28.27 | 27.76 | 28.19 | 1,120,041 | +0.03(+0.11%) |
Sep 28, 2017 | 27.73 | 28.18 | 27.45 | 28.16 | 1,050,903 | +0.43(+1.55%) |
Sep 27, 2017 | 26.50 | 28.13 | 26.45 | 27.73 | 2,369,411 | +1.44(+5.48%) |
Sep 26, 2017 | 26.26 | 26.42 | 25.73 | 26.29 | 1,284,382 | +0.09(+0.34%) |
Sep 25, 2017 | 24.79 | 26.24 | 24.79 | 26.20 | 2,734,763 | +1.22(+4.88%) |
Sep 22, 2017 | 24.57 | 25.16 | 24.57 | 24.98 | 883,094 | +0.35(+1.42%) |
Sep 21, 2017 | 24.63 | 24.84 | 24.45 | 24.63 | 524,191 | -0.01(-0.04%) |
Sep 20, 2017 | 24.97 | 24.50 | 24.64 | 854,592 | -0.33(-1.32%) | |
Sep 19, 2017 | 24.93 | 25.11 | 24.64 | 24.97 | 753,025 | +0.09(+0.36%) |
Sep 18, 2017 | 24.65 | 25.14 | 24.59 | 24.88 | 952,510 | +0.29(+1.18%) |
Sep 15, 2017 | 24.27 | 24.82 | 24.20 | 24.59 | 1,579,983 | +0.34(+1.40%) |
Sep 14, 2017 | 24.44 | 24.44 | 24.12 | 24.25 | 679,662 | -0.20(-0.82%) |
Sep 13, 2017 | 24.60 | 24.66 | 24.26 | 24.45 | 758,920 | -0.23(-0.93%) |
Sep 12, 2017 | 24.24 | 24.76 | 24.10 | 24.68 | 651,200 | +0.48(+1.98%) |
Sep 11, 2017 | 24.09 | 24.48 | 23.89 | 24.20 | 1,189,552 | +0.35(+1.47%) |
Sep 08, 2017 | 24.42 | 24.51 | 23.83 | 23.85 | 782,554 | -0.63(-2.57%) |
Sep 07, 2017 | 24.65 | 24.75 | 24.31 | 24.48 | 718,996 | -0.20(-0.81%) |
Sep 06, 2017 | 24.64 | 24.86 | 24.53 | 24.68 | 983,458 | +0.09(+0.37%) |
Sep 05, 2017 | 24.84 | 24.41 | 24.59 | 1,223,930 | +0.18(+0.74%) |