Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.66 | 37.68 | 36.71 | 37.50 | 519,958 | -0.04(-0.09%) |
Nov 29, 2017 | 37.78 | 38.00 | 37.26 | 37.53 | 271,252 | -0.28(-0.75%) |
Nov 28, 2017 | 37.16 | 37.83 | 36.77 | 37.82 | 198,205 | +0.69(+1.85%) |
Nov 27, 2017 | 37.05 | 37.49 | 36.63 | 37.13 | 188,770 | +0.12(+0.33%) |
Nov 24, 2017 | 36.88 | 37.02 | 36.64 | 37.00 | 60,385 | +0.34(+0.91%) |
Nov 22, 2017 | 36.78 | 37.09 | 36.47 | 36.67 | 197,885 | -0.09(-0.24%) |
Nov 21, 2017 | 35.84 | 37.06 | 35.84 | 36.76 | 481,931 | +0.97(+2.71%) |
Nov 20, 2017 | 35.46 | 35.81 | 35.25 | 35.79 | 339,141 | +0.26(+0.75%) |
Nov 17, 2017 | 35.28 | 36.29 | 35.26 | 35.52 | 472,104 | +0.09(+0.25%) |
Nov 16, 2017 | 33.61 | 35.44 | 33.51 | 35.43 | 418,604 | +1.90(+5.66%) |
Nov 15, 2017 | 33.76 | 34.20 | 33.47 | 33.54 | 296,176 | -0.54(-1.58%) |
Nov 14, 2017 | 34.52 | 34.63 | 34.01 | 34.07 | 313,050 | -0.71(-2.05%) |
Nov 13, 2017 | 34.91 | 35.30 | 34.41 | 34.79 | 404,613 | -0.26(-0.73%) |
Nov 10, 2017 | 33.77 | 35.05 | 33.77 | 35.05 | 641,651 | +1.14(+3.36%) |
Nov 09, 2017 | 34.10 | 34.15 | 33.62 | 33.91 | 322,530 | -0.41(-1.18%) |
Nov 08, 2017 | 32.96 | 34.34 | 32.96 | 34.31 | 385,153 | +1.17(+3.54%) |
Nov 07, 2017 | 33.17 | 34.12 | 33.06 | 33.14 | 355,863 | -0.04(-0.13%) |
Nov 06, 2017 | 32.30 | 33.32 | 32.11 | 33.18 | 347,774 | +0.85(+2.62%) |
Nov 03, 2017 | 32.57 | 32.96 | 32.08 | 32.34 | 722,520 | -0.45(-1.37%) |
Nov 02, 2017 | 33.44 | 33.54 | 32.54 | 32.79 | 524,020 | -0.76(-2.26%) |
Nov 01, 2017 | 34.86 | 35.89 | 33.46 | 33.55 | 974,999 | -0.86(-2.51%) |
Oct 31, 2017 | 33.32 | 37.69 | 33.21 | 34.41 | 2,975,669 | +4.18(+13.84%) |
Oct 30, 2017 | 30.89 | 30.99 | 29.42 | 30.23 | 620,268 | -0.62(-2.00%) |
Oct 27, 2017 | 31.12 | 31.32 | 30.69 | 30.84 | 282,924 | -0.10(-0.31%) |
Oct 26, 2017 | 30.68 | 31.00 | 30.48 | 30.94 | 155,545 | +0.41(+1.33%) |
Oct 25, 2017 | 30.68 | 30.81 | 30.19 | 30.54 | 194,821 | -0.12(-0.40%) |
Oct 24, 2017 | 30.67 | 30.84 | 30.45 | 30.66 | 176,551 | +0.15(+0.49%) |
Oct 23, 2017 | 30.69 | 30.99 | 30.26 | 30.51 | 245,454 | -0.22(-0.72%) |
Oct 20, 2017 | 30.81 | 30.83 | 30.28 | 30.73 | 203,795 | +0.23(+0.75%) |
Oct 19, 2017 | 30.46 | 30.50 | 29.88 | 30.50 | 195,070 | -0.25(-0.80%) |
Oct 18, 2017 | 30.41 | 30.85 | 30.41 | 30.75 | 256,969 | +0.41(+1.37%) |
Oct 17, 2017 | 29.91 | 30.33 | 29.76 | 30.33 | 196,000 | +0.32(+1.06%) |
Oct 16, 2017 | 30.32 | 30.39 | 29.55 | 30.01 | 183,060 | -0.34(-1.13%) |
Oct 13, 2017 | 30.34 | 30.46 | 29.64 | 30.36 | 183,986 | +0.26(+0.88%) |
Oct 12, 2017 | 29.85 | 30.20 | 29.66 | 30.09 | 218,059 | +0.21(+0.71%) |
Oct 11, 2017 | 29.80 | 30.03 | 29.55 | 29.88 | 201,215 | +0.04(+0.12%) |
Oct 10, 2017 | 29.85 | 30.01 | 29.59 | 29.85 | 192,782 | +0.12(+0.42%) |
Oct 09, 2017 | 30.46 | 30.46 | 29.49 | 29.72 | 229,810 | -0.74(-2.43%) |
Oct 06, 2017 | 29.57 | 30.46 | 29.55 | 30.46 | 509,625 | +0.70(+2.34%) |
Oct 05, 2017 | 29.64 | 30.00 | 29.55 | 29.77 | 157,190 | +0.11(+0.36%) |
Oct 04, 2017 | 29.65 | 29.91 | 29.29 | 29.66 | 352,131 | -0.08(-0.27%) |
Oct 03, 2017 | 29.93 | 29.95 | 29.68 | 29.74 | 313,455 | +0.03(+0.09%) |
Oct 02, 2017 | 29.40 | 29.93 | 29.04 | 29.71 | 284,299 | +0.34(+1.14%) |
Sep 29, 2017 | 29.41 | 29.62 | 29.26 | 29.38 | 164,730 | -0.07(-0.24%) |
Sep 28, 2017 | 29.71 | 29.73 | 29.22 | 29.45 | 160,777 | -0.41(-1.39%) |
Sep 27, 2017 | 29.39 | 30.13 | 29.34 | 29.86 | 293,252 | +0.76(+2.61%) |
Sep 26, 2017 | 29.22 | 29.49 | 28.97 | 29.11 | 279,708 | -0.04(-0.15%) |
Sep 25, 2017 | 29.87 | 29.92 | 28.68 | 29.15 | 355,162 | -0.89(-2.97%) |
Sep 22, 2017 | 29.64 | 30.21 | 29.64 | 30.04 | 146,172 | +0.16(+0.53%) |
Sep 21, 2017 | 29.82 | 30.21 | 29.53 | 29.88 | 129,202 | +0.06(+0.21%) |
Sep 20, 2017 | 29.90 | 29.91 | 29.19 | 29.82 | 244,325 | -0.20(-0.68%) |
Sep 19, 2017 | 30.10 | 30.31 | 29.95 | 30.02 | 150,956 | -0.12(-0.41%) |
Sep 18, 2017 | 29.79 | 30.36 | 29.64 | 30.15 | 181,650 | +0.41(+1.37%) |
Sep 15, 2017 | 29.27 | 29.81 | 29.06 | 29.74 | 307,720 | +0.52(+1.78%) |
Sep 14, 2017 | 29.56 | 29.56 | 28.89 | 29.22 | 198,586 | -0.47(-1.58%) |
Sep 13, 2017 | 30.04 | 30.24 | 29.64 | 29.69 | 194,442 | -0.46(-1.52%) |
Sep 12, 2017 | 30.21 | 30.49 | 29.94 | 30.15 | 291,785 | -0.04(-0.15%) |
Sep 11, 2017 | 29.94 | 30.51 | 29.75 | 30.19 | 264,075 | +0.54(+1.82%) |
Sep 08, 2017 | 29.52 | 29.82 | 29.31 | 29.65 | 268,755 | -0.02(-0.06%) |
Sep 07, 2017 | 29.28 | 29.93 | 28.87 | 29.67 | 283,332 | +0.42(+1.45%) |
Sep 06, 2017 | 28.98 | 29.44 | 28.78 | 29.25 | 142,486 | +0.19(+0.67%) |
Sep 05, 2017 | 29.10 | 29.26 | 28.84 | 29.05 | 198,560 | -0.16(-0.54%) |