Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.69 | 38.72 | 37.54 | 37.74 | 137,037 | -0.78(-2.02%) |
Nov 29, 2017 | 38.17 | 38.98 | 38.14 | 38.51 | 109,487 | +0.40(+1.06%) |
Nov 28, 2017 | 37.13 | 38.23 | 37.11 | 38.11 | 131,030 | +0.92(+2.47%) |
Nov 27, 2017 | 37.13 | 37.62 | 37.05 | 37.19 | 119,679 | +0.03(+0.08%) |
Nov 24, 2017 | 37.80 | 38.00 | 37.08 | 37.16 | 90,315 | -0.43(-1.15%) |
Nov 22, 2017 | 37.57 | 37.85 | 37.42 | 37.59 | 83,755 | +0.03(+0.08%) |
Nov 21, 2017 | 37.28 | 37.77 | 37.16 | 37.57 | 201,660 | +0.57(+1.55%) |
Nov 20, 2017 | 37.02 | 37.36 | 36.82 | 36.99 | 120,792 | -0.03(-0.08%) |
Nov 17, 2017 | 36.70 | 37.34 | 36.70 | 37.02 | 89,100 | +0.23(+0.62%) |
Nov 16, 2017 | 36.59 | 36.96 | 36.59 | 36.79 | 106,554 | +0.22(+0.59%) |
Nov 15, 2017 | 36.22 | 37.25 | 36.22 | 36.57 | 112,987 | +0.13(+0.35%) |
Nov 14, 2017 | 35.99 | 36.62 | 35.97 | 36.45 | 125,235 | +0.23(+0.64%) |
Nov 13, 2017 | 36.45 | 36.62 | 36.10 | 36.22 | 237,235 | -0.55(-1.49%) |
Nov 10, 2017 | 37.31 | 37.39 | 36.67 | 36.76 | 202,002 | -0.55(-1.46%) |
Nov 09, 2017 | 38.23 | 38.37 | 37.28 | 37.31 | 195,007 | -0.95(-2.48%) |
Nov 08, 2017 | 38.51 | 38.57 | 38.08 | 38.26 | 106,564 | -0.34(-0.89%) |
Nov 07, 2017 | 38.83 | 38.83 | 38.21 | 38.60 | 179,922 | -0.03(-0.07%) |
Nov 06, 2017 | 37.94 | 38.92 | 37.94 | 38.63 | 163,154 | +0.69(+1.82%) |
Nov 03, 2017 | 37.97 | 38.03 | 37.59 | 37.94 | 253,629 | +0.03(+0.08%) |
Nov 02, 2017 | 37.11 | 38.17 | 37.11 | 37.91 | 213,346 | +0.78(+2.09%) |
Nov 01, 2017 | 37.36 | 37.59 | 36.73 | 37.13 | 131,075 | -0.06(-0.15%) |
Oct 31, 2017 | 36.42 | 37.39 | 36.42 | 37.19 | 157,736 | +0.75(+2.05%) |
Oct 30, 2017 | 36.85 | 37.08 | 36.10 | 36.45 | 133,528 | -0.43(-1.17%) |
Oct 27, 2017 | 36.47 | 37.02 | 36.30 | 36.88 | 164,657 | +0.55(+1.50%) |
Oct 26, 2017 | 34.58 | 36.53 | 34.35 | 36.33 | 230,925 | +1.95(+5.69%) |
Oct 25, 2017 | 34.35 | 34.63 | 33.86 | 34.38 | 100,582 | +0.00(+0.00%) |
Oct 24, 2017 | 34.55 | 34.63 | 34.20 | 34.38 | 127,229 | -0.09(-0.25%) |
Oct 23, 2017 | 34.38 | 34.55 | 34.20 | 34.46 | 87,232 | +0.11(+0.33%) |
Oct 20, 2017 | 34.58 | 34.63 | 34.17 | 34.35 | 101,173 | +0.06(+0.17%) |
Oct 19, 2017 | 34.06 | 34.32 | 34.06 | 34.29 | 64,292 | +0.06(+0.17%) |
Oct 18, 2017 | 34.00 | 34.32 | 33.89 | 34.23 | 106,484 | +0.26(+0.76%) |
Oct 17, 2017 | 34.09 | 34.23 | 33.89 | 33.97 | 121,182 | -0.14(-0.42%) |
Oct 16, 2017 | 34.35 | 34.55 | 34.06 | 34.12 | 115,690 | -0.09(-0.25%) |
Oct 13, 2017 | 34.17 | 34.46 | 34.00 | 34.20 | 122,052 | +0.00(+0.00%) |
Oct 12, 2017 | 34.43 | 34.71 | 33.92 | 34.20 | 119,481 | -0.26(-0.75%) |
Oct 11, 2017 | 34.15 | 34.63 | 34.15 | 34.46 | 161,073 | +0.09(+0.25%) |
Oct 10, 2017 | 34.09 | 34.55 | 34.09 | 34.38 | 144,846 | +0.34(+1.01%) |
Oct 09, 2017 | 34.29 | 34.49 | 34.00 | 34.03 | 101,279 | -0.26(-0.75%) |
Oct 06, 2017 | 33.97 | 34.43 | 33.97 | 34.29 | 103,410 | +0.26(+0.76%) |
Oct 05, 2017 | 33.86 | 34.09 | 33.60 | 34.03 | 115,269 | +0.23(+0.68%) |
Oct 04, 2017 | 33.66 | 34.12 | 33.46 | 33.80 | 292,514 | +0.00(+0.00%) |
Oct 03, 2017 | 33.80 | 33.86 | 33.51 | 33.80 | 220,895 | +0.00(+0.00%) |
Oct 02, 2017 | 33.43 | 33.86 | 33.20 | 33.80 | 183,535 | +0.34(+1.03%) |
Sep 29, 2017 | 33.28 | 33.48 | 33.00 | 33.46 | 194,548 | +0.14(+0.43%) |
Sep 28, 2017 | 33.05 | 33.31 | 32.79 | 33.31 | 97,181 | +0.20(+0.61%) |
Sep 27, 2017 | 32.22 | 33.23 | 32.02 | 33.11 | 285,436 | +0.95(+2.95%) |
Sep 26, 2017 | 32.54 | 32.54 | 32.15 | 32.16 | 95,340 | -0.34(-1.06%) |
Sep 25, 2017 | 32.82 | 32.91 | 32.38 | 32.51 | 151,110 | -0.46(-1.40%) |
Sep 22, 2017 | 32.77 | 33.48 | 32.74 | 32.97 | 153,688 | +0.00(+0.00%) |
Sep 21, 2017 | 32.54 | 33.14 | 32.54 | 32.97 | 93,173 | +0.26(+0.79%) |
Sep 20, 2017 | 32.19 | 32.79 | 31.70 | 32.71 | 131,077 | +0.40(+1.25%) |
Sep 19, 2017 | 32.39 | 32.94 | 32.28 | 32.31 | 114,652 | -0.23(-0.71%) |
Sep 18, 2017 | 33.46 | 33.46 | 32.31 | 32.54 | 281,278 | -1.01(-3.00%) |
Sep 15, 2017 | 32.54 | 33.71 | 32.54 | 33.54 | 301,243 | +1.03(+3.18%) |
Sep 14, 2017 | 32.51 | 32.71 | 32.10 | 32.51 | 126,928 | -0.17(-0.53%) |
Sep 13, 2017 | 32.19 | 32.85 | 31.85 | 32.68 | 110,221 | +0.34(+1.07%) |
Sep 12, 2017 | 31.65 | 32.33 | 31.59 | 32.33 | 88,580 | +0.57(+1.81%) |
Sep 11, 2017 | 32.10 | 31.39 | 31.76 | 136,101 | +0.69(+2.22%) | |
Sep 08, 2017 | 30.12 | 31.10 | 29.86 | 31.07 | 98,611 | +0.89(+2.95%) |
Sep 07, 2017 | 30.21 | 30.27 | 29.63 | 30.18 | 115,179 | -0.17(-0.57%) |
Sep 06, 2017 | 30.04 | 30.55 | 29.95 | 30.35 | 160,938 | +0.32(+1.05%) |
Sep 05, 2017 | 31.21 | 31.21 | 29.98 | 30.04 | 192,617 | -1.32(-4.20%) |