Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.49 | 33.97 | 33.24 | 33.46 | 166,803 | +0.04(+0.11%) |
Nov 29, 2017 | 32.85 | 33.75 | 32.85 | 33.42 | 239,661 | +0.60(+1.82%) |
Nov 28, 2017 | 31.91 | 32.85 | 31.91 | 32.83 | 114,816 | +0.92(+2.88%) |
Nov 27, 2017 | 31.67 | 32.14 | 31.67 | 31.91 | 57,111 | +0.24(+0.75%) |
Nov 24, 2017 | 32.18 | 32.18 | 31.55 | 31.67 | 35,321 | -0.44(-1.36%) |
Nov 22, 2017 | 32.16 | 32.52 | 32.11 | 32.11 | 99,108 | -0.02(-0.07%) |
Nov 21, 2017 | 31.80 | 32.27 | 31.80 | 32.13 | 122,441 | +0.35(+1.11%) |
Nov 20, 2017 | 31.23 | 32.02 | 31.23 | 31.78 | 189,274 | +0.55(+1.77%) |
Nov 17, 2017 | 30.94 | 31.33 | 30.77 | 31.23 | 89,551 | +0.15(+0.47%) |
Nov 16, 2017 | 30.90 | 31.34 | 30.89 | 31.08 | 90,886 | +0.31(+1.00%) |
Nov 15, 2017 | 30.45 | 30.89 | 30.30 | 30.77 | 91,835 | +0.10(+0.32%) |
Nov 14, 2017 | 30.35 | 30.88 | 30.28 | 30.67 | 129,652 | +0.20(+0.66%) |
Nov 13, 2017 | 30.38 | 30.53 | 30.23 | 30.47 | 134,049 | -0.10(-0.34%) |
Nov 10, 2017 | 29.77 | 30.60 | 29.77 | 30.58 | 126,182 | +0.81(+2.72%) |
Nov 09, 2017 | 30.02 | 30.14 | 29.45 | 29.77 | 86,755 | -0.20(-0.65%) |
Nov 08, 2017 | 29.53 | 30.05 | 29.41 | 29.96 | 74,757 | +0.27(+0.92%) |
Nov 07, 2017 | 30.19 | 30.25 | 29.63 | 29.69 | 94,323 | -0.57(-1.89%) |
Nov 06, 2017 | 30.49 | 30.50 | 30.21 | 30.26 | 74,271 | -0.24(-0.80%) |
Nov 03, 2017 | 30.88 | 30.88 | 30.38 | 30.51 | 71,561 | -0.32(-1.04%) |
Nov 02, 2017 | 30.35 | 30.91 | 30.30 | 30.83 | 127,804 | +0.41(+1.35%) |
Nov 01, 2017 | 30.58 | 30.58 | 30.18 | 30.42 | 125,538 | +0.06(+0.18%) |
Oct 31, 2017 | 30.05 | 30.51 | 29.69 | 30.36 | 239,328 | +0.34(+1.14%) |
Oct 30, 2017 | 30.25 | 30.25 | 29.68 | 30.02 | 173,372 | -0.45(-1.47%) |
Oct 27, 2017 | 29.67 | 30.46 | 29.31 | 30.46 | 192,623 | +0.80(+2.68%) |
Oct 26, 2017 | 29.63 | 29.91 | 29.36 | 29.67 | 118,249 | +0.22(+0.73%) |
Oct 25, 2017 | 29.41 | 29.56 | 29.12 | 29.45 | 113,145 | +0.00(+0.00%) |
Oct 24, 2017 | 29.63 | 29.89 | 29.27 | 29.45 | 270,007 | -0.11(-0.38%) |
Oct 23, 2017 | 30.75 | 30.75 | 29.47 | 29.56 | 218,267 | -1.14(-3.71%) |
Oct 20, 2017 | 31.03 | 31.03 | 30.51 | 30.70 | 116,359 | +0.04(+0.11%) |
Oct 19, 2017 | 30.39 | 31.76 | 30.39 | 30.67 | 322,261 | +1.19(+4.03%) |
Oct 18, 2017 | 29.22 | 29.58 | 28.98 | 29.48 | 128,871 | +0.33(+1.13%) |
Oct 17, 2017 | 29.37 | 29.38 | 28.86 | 29.15 | 132,454 | -0.14(-0.48%) |
Oct 16, 2017 | 29.13 | 29.31 | 28.93 | 29.29 | 147,645 | +0.14(+0.48%) |
Oct 13, 2017 | 28.94 | 29.31 | 28.85 | 29.15 | 130,084 | +0.26(+0.89%) |
Oct 12, 2017 | 28.85 | 29.15 | 28.72 | 28.89 | 105,363 | +0.00(+0.00%) |
Oct 11, 2017 | 28.49 | 28.89 | 28.29 | 28.89 | 124,478 | +0.40(+1.40%) |
Oct 10, 2017 | 28.52 | 28.70 | 28.35 | 28.50 | 69,020 | +0.10(+0.37%) |
Oct 09, 2017 | 28.46 | 28.67 | 28.17 | 28.39 | 119,109 | -0.08(-0.27%) |
Oct 06, 2017 | 28.37 | 28.61 | 28.16 | 28.47 | 99,912 | +0.05(+0.17%) |
Oct 05, 2017 | 28.37 | 28.57 | 28.19 | 28.42 | 79,302 | +0.25(+0.89%) |
Oct 04, 2017 | 27.79 | 28.29 | 27.79 | 28.17 | 94,105 | +0.38(+1.36%) |
Oct 03, 2017 | 27.76 | 27.79 | 27.48 | 27.79 | 189,325 | +0.02(+0.08%) |
Oct 02, 2017 | 27.51 | 27.78 | 27.36 | 27.77 | 172,056 | +0.20(+0.73%) |
Sep 29, 2017 | 27.48 | 27.71 | 27.44 | 27.57 | 83,799 | +0.01(+0.05%) |
Sep 28, 2017 | 27.53 | 27.58 | 27.44 | 27.55 | 115,529 | -0.01(-0.05%) |
Sep 27, 2017 | 27.37 | 27.70 | 27.12 | 27.57 | 273,564 | +0.35(+1.28%) |
Sep 26, 2017 | 27.13 | 27.33 | 27.09 | 27.22 | 73,498 | +0.13(+0.46%) |
Sep 25, 2017 | 26.88 | 27.19 | 26.79 | 27.09 | 78,136 | +0.08(+0.31%) |
Sep 22, 2017 | 26.77 | 27.23 | 26.62 | 27.01 | 112,008 | +0.24(+0.89%) |
Sep 21, 2017 | 27.57 | 27.57 | 26.75 | 26.77 | 125,609 | -0.71(-2.59%) |
Sep 20, 2017 | 27.22 | 27.67 | 27.21 | 27.48 | 164,988 | +0.24(+0.90%) |
Sep 19, 2017 | 26.68 | 27.45 | 26.68 | 27.24 | 150,566 | +0.55(+2.07%) |
Sep 18, 2017 | 26.26 | 26.83 | 26.26 | 26.69 | 161,815 | +0.47(+1.81%) |
Sep 15, 2017 | 26.19 | 26.47 | 26.11 | 26.21 | 377,701 | -0.06(-0.24%) |
Sep 14, 2017 | 26.37 | 26.51 | 26.25 | 26.28 | 219,055 | +0.03(+0.11%) |
Sep 13, 2017 | 26.44 | 26.45 | 26.21 | 26.25 | 272,828 | -0.22(-0.82%) |
Sep 12, 2017 | 26.50 | 26.73 | 26.18 | 26.46 | 199,235 | +0.08(+0.29%) |
Sep 11, 2017 | 26.44 | 26.73 | 26.33 | 26.39 | 146,432 | +0.22(+0.83%) |
Sep 08, 2017 | 26.23 | 26.40 | 26.06 | 26.17 | 296,335 | -0.05(-0.19%) |
Sep 07, 2017 | 26.21 | 26.28 | 25.79 | 26.22 | 254,564 | +0.03(+0.11%) |
Sep 06, 2017 | 25.99 | 26.46 | 25.96 | 26.19 | 232,397 | +0.25(+0.97%) |
Sep 05, 2017 | 26.18 | 26.51 | 25.34 | 25.94 | 299,773 | -0.36(-1.35%) |