Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.16 | 38.43 | 38.16 | 38.27 | 3,687 | -0.25(-0.65%) |
Nov 29, 2017 | 38.59 | 38.59 | 38.28 | 38.52 | 34,929 | +0.04(+0.11%) |
Nov 28, 2017 | 38.37 | 38.48 | 38.36 | 38.48 | 5,589 | +0.12(+0.30%) |
Nov 27, 2017 | 38.77 | 38.77 | 38.23 | 38.37 | 10,353 | -0.21(-0.55%) |
Nov 24, 2017 | 38.48 | 38.59 | 38.44 | 38.58 | 23,548 | +0.21(+0.54%) |
Nov 22, 2017 | 38.39 | 38.44 | 38.25 | 38.37 | 4,339 | +0.03(+0.09%) |
Nov 21, 2017 | 38.33 | 38.41 | 38.23 | 38.33 | 7,481 | +0.27(+0.71%) |
Nov 20, 2017 | 38.16 | 38.22 | 37.95 | 38.06 | 14,029 | +0.44(+1.17%) |
Nov 17, 2017 | 37.59 | 37.66 | 37.55 | 37.63 | 5,026 | -0.20(-0.52%) |
Nov 16, 2017 | 37.50 | 37.82 | 37.50 | 37.82 | 3,680 | +0.44(+1.19%) |
Nov 15, 2017 | 37.16 | 37.58 | 37.16 | 37.38 | 3,860 | -0.05(-0.14%) |
Nov 14, 2017 | 37.68 | 37.68 | 37.28 | 37.43 | 2,034 | -0.20(-0.52%) |
Nov 13, 2017 | 37.51 | 37.63 | 37.20 | 37.63 | 80,846 | -0.03(-0.09%) |
Nov 10, 2017 | 37.76 | 37.76 | 37.57 | 37.66 | 3,923 | +0.10(+0.27%) |
Nov 09, 2017 | 37.54 | 37.63 | 37.50 | 37.56 | 1,316 | -0.16(-0.42%) |
Nov 08, 2017 | 37.59 | 37.76 | 37.50 | 37.72 | 13,438 | +0.47(+1.27%) |
Nov 07, 2017 | 37.31 | 37.38 | 37.10 | 37.24 | 4,916 | +0.11(+0.31%) |
Nov 06, 2017 | 37.15 | 37.21 | 37.03 | 37.13 | 3,996 | +0.31(+0.84%) |
Nov 03, 2017 | 36.77 | 36.89 | 36.54 | 36.82 | 1,619 | -0.05(-0.14%) |
Nov 02, 2017 | 36.82 | 36.94 | 36.78 | 36.87 | 4,955 | -0.12(-0.33%) |
Nov 01, 2017 | 36.85 | 37.17 | 36.85 | 36.99 | 7,622 | +0.59(+1.62%) |
Oct 31, 2017 | 36.11 | 36.63 | 36.11 | 36.40 | 31,716 | +0.63(+1.77%) |
Oct 30, 2017 | 35.82 | 35.90 | 35.71 | 35.77 | 4,950 | -0.18(-0.50%) |
Oct 27, 2017 | 36.03 | 36.03 | 35.95 | 35.95 | 963 | +0.12(+0.33%) |
Oct 26, 2017 | 35.92 | 35.92 | 35.70 | 35.83 | 1,184 | +0.20(+0.55%) |
Oct 25, 2017 | 35.70 | 35.70 | 35.63 | 35.63 | 1,167 | -0.36(-1.00%) |
Oct 24, 2017 | 36.03 | 36.05 | 35.99 | 35.99 | 1,270 | -0.15(-0.40%) |
Oct 23, 2017 | 36.11 | 36.25 | 36.11 | 36.14 | 922 | +0.06(+0.17%) |
Oct 20, 2017 | 36.08 | 36.20 | 36.06 | 36.08 | 33,602 | +0.03(+0.07%) |
Oct 19, 2017 | 35.84 | 36.05 | 35.68 | 36.05 | 1,680 | +0.09(+0.24%) |
Oct 18, 2017 | 35.96 | 35.98 | 35.96 | 35.97 | 1,784 | -0.09(-0.24%) |
Oct 17, 2017 | 36.05 | 36.05 | 35.97 | 36.05 | 2,231 | -0.15(-0.40%) |
Oct 16, 2017 | 36.16 | 36.22 | 36.14 | 36.20 | 6,236 | +0.10(+0.28%) |
Oct 13, 2017 | 36.11 | 36.25 | 36.09 | 36.09 | 2,603 | +0.02(+0.05%) |
Oct 11, 2017 | 36.08 | 36.08 | 36.08 | 10 | +0.02(+0.05%) | |
Oct 10, 2017 | 36.03 | 36.19 | 36.03 | 36.06 | 2,656 | +0.12(+0.33%) |
Oct 09, 2017 | 35.96 | 35.96 | 35.72 | 35.94 | 6,474 | -0.05(-0.14%) |
Oct 06, 2017 | 36.09 | 36.09 | 35.93 | 35.99 | 3,492 | -0.57(-1.57%) |
Oct 05, 2017 | 36.47 | 36.63 | 36.47 | 36.57 | 1,540 | +0.08(+0.21%) |
Oct 04, 2017 | 36.49 | 36.68 | 36.47 | 36.49 | 6,216 | +0.09(+0.26%) |
Oct 03, 2017 | 36.34 | 36.40 | 36.34 | 36.39 | 5,915 | -0.03(-0.07%) |
Oct 02, 2017 | 36.39 | 36.50 | 36.01 | 36.42 | 5,036 | -0.08(-0.23%) |
Sep 29, 2017 | 36.26 | 36.57 | 36.14 | 36.50 | 3,339 | +0.55(+1.52%) |
Sep 28, 2017 | 36.09 | 36.09 | 35.92 | 35.96 | 10,189 | -0.16(-0.45%) |
Sep 27, 2017 | 35.89 | 36.12 | 35.83 | 36.12 | 3,861 | +0.37(+1.02%) |
Sep 26, 2017 | 35.50 | 35.75 | 35.50 | 35.75 | 2,698 | -0.10(-0.28%) |
Sep 25, 2017 | 36.12 | 36.13 | 35.77 | 35.86 | 5,975 | -0.45(-1.25%) |
Sep 22, 2017 | 36.22 | 36.35 | 36.18 | 36.31 | 2,483 | +0.17(+0.47%) |
Sep 21, 2017 | 36.09 | 36.15 | 35.98 | 36.14 | 10,457 | -0.09(-0.25%) |
Sep 20, 2017 | 36.36 | 36.36 | 35.91 | 36.23 | 2,992 | +0.04(+0.11%) |
Sep 19, 2017 | 36.02 | 36.19 | 36.02 | 36.19 | 1,304 | +0.27(+0.75%) |
Sep 15, 2017 | 35.92 | 67 | +0.17(+0.47%) | |||
Sep 14, 2017 | 35.77 | 35.77 | 35.59 | 35.75 | 1,228 | +0.14(+0.38%) |
Sep 13, 2017 | 35.86 | 35.86 | 35.62 | 35.62 | 688 | -0.26(-0.72%) |
Sep 12, 2017 | 35.61 | 35.87 | 35.61 | 35.87 | 4,079 | -0.01(-0.02%) |
Sep 11, 2017 | 35.78 | 35.88 | 35.77 | 35.88 | 1,785 | +0.35(+0.99%) |
Sep 08, 2017 | 35.76 | 35.76 | 35.53 | 35.53 | 1,627 | -0.18(-0.50%) |
Sep 07, 2017 | 35.65 | 35.71 | 35.65 | 35.71 | 3,742 | +0.42(+1.19%) |
Sep 06, 2017 | 35.25 | 35.33 | 35.25 | 35.29 | 1,296 | +0.19(+0.54%) |
Sep 05, 2017 | 35.10 | 35.15 | 34.82 | 35.10 | 5,283 | -0.07(-0.19%) |