Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.96 | 32.20 | 31.19 | 31.89 | 231,522 | +0.12(+0.38%) |
Nov 29, 2017 | 31.90 | 32.10 | 31.59 | 31.77 | 91,177 | -0.21(-0.66%) |
Nov 28, 2017 | 31.02 | 32.00 | 30.89 | 31.98 | 129,399 | +0.99(+3.19%) |
Nov 27, 2017 | 30.73 | 31.17 | 30.36 | 30.99 | 305,404 | +0.25(+0.81%) |
Nov 24, 2017 | 30.99 | 30.99 | 30.33 | 30.74 | 62,275 | -0.08(-0.26%) |
Nov 22, 2017 | 30.75 | 31.35 | 30.75 | 30.82 | 150,304 | +0.10(+0.33%) |
Nov 21, 2017 | 30.26 | 30.83 | 30.24 | 30.72 | 144,538 | +0.67(+2.23%) |
Nov 20, 2017 | 30.09 | 30.11 | 29.75 | 30.05 | 146,786 | +0.07(+0.23%) |
Nov 17, 2017 | 29.64 | 30.03 | 29.52 | 29.98 | 181,931 | +0.11(+0.37%) |
Nov 16, 2017 | 29.58 | 30.19 | 29.55 | 29.87 | 158,267 | +0.44(+1.50%) |
Nov 15, 2017 | 29.90 | 29.99 | 29.36 | 29.43 | 235,332 | -0.80(-2.65%) |
Nov 14, 2017 | 29.90 | 30.29 | 29.90 | 30.23 | 117,751 | +0.15(+0.50%) |
Nov 13, 2017 | 30.28 | 30.36 | 29.95 | 30.08 | 144,803 | -0.50(-1.64%) |
Nov 10, 2017 | 30.54 | 30.88 | 30.40 | 30.58 | 136,483 | -0.09(-0.29%) |
Nov 09, 2017 | 30.32 | 30.71 | 30.17 | 30.67 | 193,604 | +0.03(+0.10%) |
Nov 08, 2017 | 30.94 | 31.00 | 30.54 | 30.64 | 156,869 | -0.28(-0.91%) |
Nov 07, 2017 | 31.12 | 31.53 | 30.75 | 30.92 | 238,691 | +0.05(+0.16%) |
Nov 06, 2017 | 31.46 | 31.95 | 30.30 | 30.87 | 293,033 | -0.60(-1.91%) |
Nov 03, 2017 | 32.00 | 32.71 | 30.40 | 31.47 | 443,105 | +2.42(+8.33%) |
Nov 02, 2017 | 28.60 | 29.09 | 28.09 | 29.05 | 282,832 | +0.39(+1.36%) |
Nov 01, 2017 | 29.60 | 29.60 | 28.53 | 28.66 | 178,159 | -0.63(-2.15%) |
Oct 31, 2017 | 29.12 | 29.52 | 28.98 | 29.29 | 214,460 | +0.31(+1.07%) |
Oct 30, 2017 | 29.89 | 30.07 | 28.72 | 28.98 | 165,154 | -1.07(-3.56%) |
Oct 27, 2017 | 29.81 | 30.10 | 29.31 | 30.05 | 170,888 | +0.21(+0.70%) |
Oct 26, 2017 | 29.62 | 30.18 | 29.57 | 29.84 | 190,355 | +0.39(+1.32%) |
Oct 25, 2017 | 29.21 | 29.54 | 28.65 | 29.45 | 156,709 | +0.10(+0.34%) |
Oct 24, 2017 | 29.00 | 29.51 | 29.00 | 29.35 | 142,163 | +0.46(+1.59%) |
Oct 23, 2017 | 29.60 | 29.67 | 28.82 | 28.89 | 151,562 | -0.67(-2.27%) |
Oct 20, 2017 | 29.28 | 29.74 | 29.28 | 29.56 | 208,743 | +0.62(+2.14%) |
Oct 19, 2017 | 28.97 | 29.04 | 28.53 | 28.94 | 162,718 | -0.28(-0.96%) |
Oct 18, 2017 | 29.66 | 29.66 | 29.21 | 29.22 | 170,981 | -0.36(-1.22%) |
Oct 17, 2017 | 29.66 | 30.15 | 29.49 | 29.58 | 181,550 | -0.05(-0.17%) |
Oct 16, 2017 | 29.42 | 29.94 | 29.27 | 29.63 | 144,769 | +0.40(+1.37%) |
Oct 13, 2017 | 29.35 | 29.64 | 29.22 | 29.23 | 142,353 | +0.00(+0.00%) |
Oct 12, 2017 | 29.05 | 29.29 | 28.88 | 29.23 | 209,644 | +0.05(+0.17%) |
Oct 11, 2017 | 29.17 | 29.50 | 29.05 | 29.18 | 200,593 | +0.09(+0.31%) |
Oct 10, 2017 | 29.37 | 29.37 | 28.91 | 29.09 | 173,545 | -0.11(-0.38%) |
Oct 09, 2017 | 29.38 | 29.39 | 28.92 | 29.20 | 145,484 | +0.07(+0.24%) |
Oct 06, 2017 | 28.84 | 29.20 | 28.73 | 29.13 | 178,311 | +0.10(+0.34%) |
Oct 05, 2017 | 29.28 | 29.35 | 28.42 | 29.03 | 234,863 | -0.25(-0.85%) |
Oct 04, 2017 | 30.08 | 30.37 | 29.16 | 29.28 | 280,518 | -0.84(-2.79%) |
Oct 03, 2017 | 29.90 | 30.14 | 29.69 | 30.12 | 344,316 | +0.25(+0.84%) |
Oct 02, 2017 | 29.38 | 29.89 | 29.28 | 29.87 | 326,352 | +0.53(+1.81%) |
Sep 29, 2017 | 29.48 | 29.52 | 29.07 | 29.34 | 291,716 | -0.18(-0.61%) |
Sep 28, 2017 | 29.14 | 29.55 | 28.89 | 29.52 | 248,631 | +0.35(+1.20%) |
Sep 27, 2017 | 29.46 | 28.19 | 29.17 | 471,263 | +0.89(+3.15%) | |
Sep 26, 2017 | 27.93 | 28.47 | 27.85 | 28.28 | 286,892 | +0.42(+1.51%) |
Sep 25, 2017 | 27.17 | 27.94 | 27.17 | 27.86 | 284,879 | +0.69(+2.54%) |
Sep 22, 2017 | 26.72 | 27.24 | 26.54 | 27.17 | 164,876 | +0.42(+1.57%) |
Sep 21, 2017 | 27.10 | 27.10 | 26.56 | 26.75 | 225,773 | -0.43(-1.58%) |
Sep 20, 2017 | 26.88 | 27.20 | 26.75 | 27.18 | 243,929 | +0.35(+1.30%) |
Sep 19, 2017 | 27.36 | 27.52 | 26.63 | 26.83 | 302,943 | -0.53(-1.94%) |
Sep 18, 2017 | 26.38 | 27.41 | 26.36 | 27.36 | 201,173 | +1.04(+3.95%) |
Sep 15, 2017 | 26.13 | 26.32 | 25.90 | 26.32 | 416,970 | +0.22(+0.84%) |
Sep 14, 2017 | 26.00 | 26.22 | 25.85 | 26.10 | 184,335 | +0.07(+0.27%) |
Sep 13, 2017 | 25.80 | 26.12 | 25.75 | 26.03 | 251,218 | +0.22(+0.85%) |
Sep 12, 2017 | 25.63 | 25.97 | 25.51 | 25.81 | 230,541 | +0.25(+0.98%) |
Sep 11, 2017 | 25.02 | 25.62 | 24.48 | 25.56 | 176,493 | +0.82(+3.31%) |
Sep 08, 2017 | 24.37 | 24.83 | 24.29 | 24.74 | 172,677 | +0.32(+1.31%) |
Sep 07, 2017 | 24.20 | 24.44 | 24.00 | 24.42 | 192,141 | +0.28(+1.16%) |
Sep 06, 2017 | 24.45 | 24.66 | 23.94 | 24.14 | 196,424 | -0.21(-0.86%) |
Sep 05, 2017 | 24.57 | 24.68 | 24.28 | 24.35 | 214,987 | -0.23(-0.94%) |