Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.15 | 33.75 | 32.35 | 33.25 | 392,047 | +0.45(+1.37%) |
Nov 29, 2017 | 31.40 | 32.90 | 30.95 | 32.80 | 158,348 | +1.55(+4.96%) |
Nov 28, 2017 | 30.35 | 31.35 | 30.35 | 31.25 | 73,296 | +1.10(+3.65%) |
Nov 27, 2017 | 30.80 | 31.00 | 30.15 | 30.15 | 74,802 | -0.65(-2.11%) |
Nov 24, 2017 | 30.95 | 31.45 | 30.48 | 30.80 | 28,221 | +0.05(+0.16%) |
Nov 22, 2017 | 30.90 | 31.20 | 30.60 | 30.75 | 70,618 | -0.05(-0.16%) |
Nov 21, 2017 | 30.55 | 30.95 | 30.45 | 30.80 | 80,258 | +0.45(+1.48%) |
Nov 20, 2017 | 30.00 | 30.70 | 28.85 | 30.35 | 191,803 | +0.40(+1.34%) |
Nov 17, 2017 | 29.70 | 30.00 | 29.50 | 29.95 | 47,541 | +0.10(+0.34%) |
Nov 16, 2017 | 30.00 | 30.20 | 29.70 | 29.85 | 71,698 | +0.00(+0.00%) |
Nov 15, 2017 | 29.50 | 29.90 | 28.76 | 29.85 | 62,308 | +0.05(+0.17%) |
Nov 14, 2017 | 29.10 | 29.80 | 29.05 | 29.80 | 69,739 | +0.60(+2.05%) |
Nov 13, 2017 | 29.10 | 29.40 | 28.55 | 29.20 | 66,064 | +0.00(+0.00%) |
Nov 10, 2017 | 28.95 | 29.60 | 28.50 | 29.20 | 59,297 | +0.30(+1.04%) |
Nov 09, 2017 | 29.15 | 29.35 | 28.45 | 28.90 | 83,142 | -0.40(-1.37%) |
Nov 08, 2017 | 29.70 | 29.70 | 28.95 | 29.30 | 79,358 | -0.55(-1.84%) |
Nov 07, 2017 | 30.70 | 30.70 | 29.70 | 29.85 | 79,706 | -0.80(-2.61%) |
Nov 06, 2017 | 30.80 | 30.85 | 30.12 | 30.65 | 90,834 | -0.10(-0.33%) |
Nov 03, 2017 | 30.70 | 30.80 | 30.50 | 30.75 | 87,002 | +0.05(+0.16%) |
Nov 02, 2017 | 30.90 | 30.50 | 30.70 | 97,958 | -0.05(-0.16%) | |
Nov 01, 2017 | 31.25 | 31.45 | 30.30 | 30.75 | 139,448 | -0.25(-0.81%) |
Oct 31, 2017 | 31.35 | 31.95 | 30.80 | 31.00 | 83,032 | -0.35(-1.12%) |
Oct 30, 2017 | 32.20 | 32.20 | 31.05 | 31.35 | 57,175 | -0.95(-2.94%) |
Oct 27, 2017 | 32.60 | 32.60 | 32.20 | 32.30 | 41,034 | -0.25(-0.77%) |
Oct 26, 2017 | 31.90 | 32.70 | 31.85 | 32.55 | 103,700 | +0.80(+2.52%) |
Oct 25, 2017 | 31.80 | 32.20 | 31.65 | 31.75 | 53,641 | -0.10(-0.31%) |
Oct 24, 2017 | 32.00 | 32.20 | 31.55 | 31.85 | 64,391 | -0.10(-0.31%) |
Oct 23, 2017 | 32.10 | 33.00 | 31.55 | 31.95 | 89,244 | -0.15(-0.47%) |
Oct 20, 2017 | 31.80 | 32.40 | 31.40 | 32.10 | 95,041 | +0.75(+2.39%) |
Oct 19, 2017 | 31.60 | 31.80 | 31.05 | 31.35 | 74,499 | -0.45(-1.42%) |
Oct 18, 2017 | 31.60 | 32.00 | 31.55 | 31.80 | 53,480 | +0.25(+0.79%) |
Oct 17, 2017 | 31.70 | 32.20 | 31.35 | 31.55 | 37,967 | -0.15(-0.47%) |
Oct 16, 2017 | 31.35 | 31.70 | 31.35 | 31.70 | 68,768 | +0.40(+1.28%) |
Oct 13, 2017 | 31.70 | 31.70 | 31.25 | 31.30 | 65,909 | -0.35(-1.11%) |
Oct 12, 2017 | 32.10 | 32.10 | 31.40 | 31.65 | 76,646 | -0.45(-1.40%) |
Oct 11, 2017 | 32.40 | 32.45 | 31.95 | 32.10 | 74,492 | -0.30(-0.93%) |
Oct 10, 2017 | 31.90 | 32.45 | 31.85 | 32.40 | 67,857 | +0.80(+2.53%) |
Oct 09, 2017 | 31.55 | 31.85 | 31.45 | 31.60 | 61,610 | +0.00(+0.00%) |
Oct 06, 2017 | 31.15 | 31.65 | 30.80 | 31.60 | 132,625 | -0.60(-1.86%) |
Oct 05, 2017 | 32.00 | 32.50 | 31.88 | 32.20 | 71,596 | +0.20(+0.63%) |
Oct 04, 2017 | 32.10 | 32.35 | 31.90 | 32.00 | 67,191 | -0.05(-0.16%) |
Oct 03, 2017 | 32.40 | 32.40 | 31.80 | 32.05 | 120,087 | -0.30(-0.93%) |
Oct 02, 2017 | 32.30 | 32.41 | 31.91 | 32.35 | 68,928 | +0.10(+0.31%) |
Sep 29, 2017 | 32.10 | 32.60 | 32.05 | 32.25 | 163,744 | +0.20(+0.62%) |
Sep 28, 2017 | 32.20 | 32.30 | 31.55 | 32.05 | 99,773 | +0.05(+0.16%) |
Sep 27, 2017 | 32.10 | 32.00 | 138,403 | +1.00(+3.23%) | ||
Sep 26, 2017 | 31.15 | 31.40 | 30.90 | 31.00 | 96,743 | +0.00(+0.00%) |
Sep 25, 2017 | 31.25 | 31.30 | 30.70 | 31.00 | 91,357 | -0.35(-1.12%) |
Sep 22, 2017 | 31.30 | 31.50 | 31.07 | 31.35 | 59,888 | +0.05(+0.16%) |
Sep 21, 2017 | 30.35 | 31.50 | 30.35 | 31.30 | 178,808 | +1.00(+3.30%) |
Sep 20, 2017 | 29.65 | 30.36 | 29.55 | 30.30 | 99,056 | +0.70(+2.36%) |
Sep 19, 2017 | 29.55 | 29.75 | 29.55 | 29.60 | 64,900 | +0.05(+0.17%) |
Sep 18, 2017 | 29.35 | 29.55 | 29.32 | 29.55 | 81,185 | +0.20(+0.68%) |
Sep 15, 2017 | 29.25 | 29.40 | 29.05 | 29.35 | 324,671 | +0.15(+0.51%) |
Sep 14, 2017 | 29.30 | 29.45 | 28.90 | 29.20 | 98,858 | -0.10(-0.34%) |
Sep 13, 2017 | 29.15 | 29.45 | 28.90 | 29.30 | 89,928 | +0.15(+0.51%) |
Sep 12, 2017 | 28.75 | 29.23 | 28.75 | 29.15 | 56,532 | +0.45(+1.57%) |
Sep 11, 2017 | 28.60 | 28.85 | 28.50 | 28.70 | 115,537 | +0.25(+0.88%) |
Sep 08, 2017 | 28.20 | 28.55 | 28.05 | 28.45 | 181,095 | +0.35(+1.25%) |
Sep 07, 2017 | 28.45 | 28.45 | 28.00 | 28.10 | 349,737 | -0.20(-0.71%) |
Sep 06, 2017 | 28.40 | 28.60 | 28.30 | 28.30 | 69,576 | -0.05(-0.18%) |
Sep 05, 2017 | 28.25 | 28.40 | 28.10 | 28.35 | 137,885 | +0.15(+0.53%) |