Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.55 | 38.91 | 38.55 | 38.73 | 65,919 | +0.23(+0.59%) |
Nov 29, 2017 | 38.92 | 38.92 | 38.39 | 38.50 | 5,283 | -0.36(-0.91%) |
Nov 28, 2017 | 38.45 | 38.86 | 38.36 | 38.86 | 10,478 | +0.55(+1.44%) |
Nov 27, 2017 | 38.61 | 38.67 | 38.31 | 38.31 | 15,886 | -0.26(-0.67%) |
Nov 24, 2017 | 38.65 | 38.65 | 38.56 | 38.56 | 5,115 | +0.00(+0.00%) |
Nov 22, 2017 | 38.57 | 38.63 | 38.50 | 38.56 | 8,148 | -0.09(-0.23%) |
Nov 21, 2017 | 38.48 | 38.65 | 38.48 | 38.65 | 8,200 | +0.39(+1.01%) |
Nov 20, 2017 | 38.11 | 38.27 | 38.02 | 38.27 | 7,022 | +0.36(+0.96%) |
Nov 17, 2017 | 37.70 | 37.97 | 37.70 | 37.90 | 9,826 | +0.12(+0.32%) |
Nov 16, 2017 | 37.29 | 37.84 | 37.29 | 37.78 | 7,582 | +0.52(+1.40%) |
Nov 15, 2017 | 37.20 | 37.37 | 37.20 | 37.26 | 7,502 | -0.20(-0.53%) |
Nov 14, 2017 | 37.43 | 37.49 | 37.33 | 37.46 | 6,713 | -0.10(-0.26%) |
Nov 13, 2017 | 37.30 | 37.56 | 37.30 | 37.56 | 30,750 | +0.08(+0.21%) |
Nov 10, 2017 | 37.15 | 37.51 | 37.15 | 37.48 | 79,286 | +0.21(+0.56%) |
Nov 09, 2017 | 37.36 | 37.39 | 37.08 | 37.27 | 7,825 | -0.43(-1.15%) |
Nov 08, 2017 | 37.53 | 37.76 | 37.53 | 37.70 | 7,430 | +0.13(+0.34%) |
Nov 07, 2017 | 37.93 | 37.93 | 37.48 | 37.58 | 18,967 | -0.29(-0.75%) |
Nov 06, 2017 | 37.80 | 37.91 | 37.75 | 37.86 | 7,715 | +0.07(+0.18%) |
Nov 03, 2017 | 37.65 | 37.79 | 37.65 | 37.79 | 14,363 | +0.38(+1.00%) |
Nov 02, 2017 | 37.19 | 37.55 | 37.19 | 37.42 | 15,296 | +0.14(+0.37%) |
Nov 01, 2017 | 37.68 | 37.68 | 37.12 | 37.28 | 9,884 | -0.35(-0.92%) |
Oct 31, 2017 | 37.53 | 37.68 | 37.44 | 37.63 | 5,012 | +0.37(+0.98%) |
Oct 30, 2017 | 37.32 | 37.35 | 37.19 | 37.26 | 5,099 | -0.28(-0.74%) |
Oct 27, 2017 | 37.28 | 37.57 | 37.25 | 37.54 | 6,973 | +0.34(+0.90%) |
Oct 26, 2017 | 36.97 | 37.25 | 36.97 | 37.20 | 8,294 | +0.26(+0.70%) |
Oct 25, 2017 | 37.01 | 37.01 | 36.69 | 36.94 | 6,313 | -0.31(-0.82%) |
Oct 24, 2017 | 37.14 | 37.30 | 37.13 | 37.25 | 8,597 | +0.13(+0.34%) |
Oct 23, 2017 | 37.21 | 37.24 | 37.12 | 37.12 | 2,759 | -0.10(-0.26%) |
Oct 20, 2017 | 37.25 | 37.31 | 37.22 | 37.22 | 4,900 | +0.26(+0.70%) |
Oct 19, 2017 | 36.89 | 36.97 | 36.65 | 36.96 | 10,964 | -0.06(-0.16%) |
Oct 18, 2017 | 36.95 | 37.09 | 36.95 | 37.02 | 13,095 | +0.18(+0.50%) |
Oct 17, 2017 | 36.99 | 37.03 | 36.82 | 36.84 | 5,907 | -0.09(-0.26%) |
Oct 16, 2017 | 37.08 | 37.08 | 36.89 | 36.93 | 5,431 | +0.03(+0.09%) |
Oct 13, 2017 | 36.89 | 36.96 | 36.84 | 36.90 | 37,595 | +0.01(+0.02%) |
Oct 12, 2017 | 36.84 | 36.96 | 36.82 | 36.89 | 6,073 | +0.11(+0.29%) |
Oct 11, 2017 | 36.80 | 36.83 | 36.76 | 36.79 | 4,294 | +0.00(+0.00%) |
Oct 10, 2017 | 36.79 | 36.81 | 36.71 | 36.79 | 3,681 | +0.03(+0.08%) |
Oct 09, 2017 | 36.79 | 36.79 | 36.67 | 36.76 | 5,879 | -0.02(-0.05%) |
Oct 06, 2017 | 36.73 | 36.80 | 36.72 | 36.78 | 2,151 | +0.07(+0.19%) |
Oct 05, 2017 | 36.55 | 36.71 | 36.55 | 36.71 | 6,242 | +0.15(+0.42%) |
Oct 04, 2017 | 36.41 | 36.55 | 36.41 | 36.55 | 8,633 | +0.10(+0.28%) |
Oct 03, 2017 | 36.35 | 36.45 | 36.33 | 36.45 | 6,776 | +0.09(+0.24%) |
Oct 02, 2017 | 36.13 | 36.36 | 36.13 | 36.36 | 167,538 | +0.27(+0.74%) |
Sep 29, 2017 | 36.02 | 36.17 | 36.02 | 36.09 | 2,687 | +0.12(+0.33%) |
Sep 28, 2017 | 35.88 | 36.03 | 35.74 | 35.98 | 24,899 | +0.07(+0.19%) |
Sep 27, 2017 | 35.69 | 36.00 | 35.56 | 35.91 | 29,232 | +0.54(+1.54%) |
Sep 26, 2017 | 35.43 | 35.43 | 35.28 | 35.36 | 5,329 | +0.12(+0.33%) |
Sep 25, 2017 | 35.42 | 35.42 | 35.17 | 35.25 | 3,682 | -0.28(-0.80%) |
Sep 22, 2017 | 35.49 | 35.55 | 35.35 | 35.53 | 5,805 | +0.08(+0.21%) |
Sep 21, 2017 | 35.51 | 35.53 | 35.37 | 35.45 | 7,842 | +0.07(+0.19%) |
Sep 20, 2017 | 35.41 | 35.48 | 35.38 | 35.39 | 7,915 | -0.01(-0.02%) |
Sep 19, 2017 | 35.29 | 35.48 | 35.28 | 35.40 | 7,160 | +0.14(+0.40%) |
Sep 18, 2017 | 35.24 | 35.37 | 35.24 | 35.26 | 4,021 | +0.23(+0.67%) |
Sep 15, 2017 | 34.92 | 35.09 | 34.85 | 35.02 | 10,847 | +0.09(+0.25%) |
Sep 14, 2017 | 35.02 | 35.05 | 34.89 | 34.93 | 34,623 | -0.14(-0.40%) |
Sep 13, 2017 | 35.06 | 35.13 | 35.00 | 35.07 | 22,198 | -0.07(-0.19%) |
Sep 12, 2017 | 35.04 | 35.18 | 35.00 | 35.14 | 4,951 | +0.17(+0.49%) |
Sep 11, 2017 | 35.26 | 35.26 | 34.85 | 34.97 | 102,262 | +0.48(+1.38%) |
Sep 08, 2017 | 34.47 | 34.59 | 34.47 | 34.49 | 3,995 | +0.02(+0.06%) |
Sep 07, 2017 | 34.48 | 34.51 | 34.42 | 34.47 | 4,217 | -0.22(-0.65%) |
Sep 06, 2017 | 34.72 | 34.72 | 34.58 | 34.70 | 17,028 | -0.02(-0.05%) |
Sep 05, 2017 | 34.96 | 34.96 | 34.58 | 34.71 | 3,499 | -0.43(-1.21%) |