Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.45 | 35.45 | 31.91 | 33.67 | 87,857 | -1.52(-4.33%) |
Nov 29, 2017 | 33.72 | 35.28 | 33.72 | 35.20 | 67,064 | +1.61(+4.79%) |
Nov 28, 2017 | 32.78 | 33.59 | 32.49 | 33.59 | 59,445 | +0.80(+2.45%) |
Nov 27, 2017 | 32.11 | 33.00 | 32.11 | 32.78 | 38,662 | +0.59(+1.84%) |
Nov 24, 2017 | 32.53 | 33.04 | 32.11 | 32.19 | 25,543 | -0.17(-0.52%) |
Nov 22, 2017 | 32.78 | 33.08 | 32.32 | 32.36 | 30,470 | -0.21(-0.65%) |
Nov 21, 2017 | 32.74 | 32.87 | 32.34 | 32.57 | 47,094 | +0.08(+0.26%) |
Nov 20, 2017 | 32.23 | 32.49 | 31.85 | 32.49 | 75,922 | +0.30(+0.92%) |
Nov 17, 2017 | 31.98 | 32.32 | 31.81 | 32.19 | 66,737 | +0.00(+0.00%) |
Nov 16, 2017 | 31.68 | 32.62 | 31.56 | 32.19 | 53,737 | +0.72(+2.29%) |
Nov 15, 2017 | 31.09 | 31.81 | 30.75 | 31.47 | 74,087 | +0.00(+0.00%) |
Nov 14, 2017 | 31.18 | 31.64 | 31.18 | 31.47 | 24,631 | +0.00(+0.00%) |
Nov 13, 2017 | 30.71 | 31.56 | 30.67 | 31.47 | 16,180 | +0.59(+1.92%) |
Nov 10, 2017 | 30.88 | 31.31 | 30.80 | 30.88 | 18,763 | -0.04(-0.14%) |
Nov 09, 2017 | 30.84 | 31.26 | 30.46 | 30.92 | 35,368 | -0.21(-0.68%) |
Nov 08, 2017 | 31.18 | 31.39 | 30.80 | 31.14 | 42,163 | -0.25(-0.81%) |
Nov 07, 2017 | 32.28 | 32.40 | 31.18 | 31.39 | 37,842 | -1.02(-3.13%) |
Nov 06, 2017 | 32.66 | 33.35 | 32.36 | 32.40 | 14,515 | -0.21(-0.65%) |
Nov 03, 2017 | 32.83 | 32.95 | 32.34 | 32.62 | 44,522 | -0.25(-0.77%) |
Nov 02, 2017 | 31.98 | 32.91 | 31.94 | 32.87 | 55,143 | +0.89(+2.78%) |
Nov 01, 2017 | 32.23 | 32.40 | 31.60 | 31.98 | 39,276 | +0.04(+0.13%) |
Oct 31, 2017 | 31.81 | 32.55 | 31.71 | 31.94 | 107,544 | +0.13(+0.40%) |
Oct 30, 2017 | 33.33 | 33.38 | 31.77 | 31.81 | 99,234 | -1.65(-4.93%) |
Oct 27, 2017 | 33.63 | 33.80 | 33.29 | 33.46 | 52,480 | -0.04(-0.13%) |
Oct 26, 2017 | 33.00 | 33.72 | 32.95 | 33.50 | 46,140 | +0.59(+1.80%) |
Oct 25, 2017 | 32.87 | 33.29 | 32.32 | 32.91 | 46,756 | +0.51(+1.57%) |
Oct 24, 2017 | 32.91 | 32.91 | 32.40 | 32.40 | 47,825 | -0.21(-0.65%) |
Oct 23, 2017 | 32.91 | 32.91 | 32.28 | 32.62 | 47,860 | -0.25(-0.77%) |
Oct 20, 2017 | 32.91 | 32.91 | 32.62 | 32.87 | 39,855 | +0.47(+1.44%) |
Oct 19, 2017 | 32.19 | 32.53 | 31.30 | 32.40 | 40,220 | +0.04(+0.13%) |
Oct 18, 2017 | 32.02 | 32.55 | 31.93 | 32.36 | 44,163 | +0.42(+1.32%) |
Oct 17, 2017 | 32.15 | 32.36 | 31.81 | 31.94 | 36,975 | -0.25(-0.79%) |
Oct 16, 2017 | 32.15 | 32.57 | 31.98 | 32.19 | 60,543 | +0.08(+0.26%) |
Oct 13, 2017 | 32.15 | 32.36 | 32.02 | 32.11 | 52,069 | -0.08(-0.26%) |
Oct 12, 2017 | 32.70 | 32.74 | 32.11 | 32.19 | 45,214 | -0.51(-1.55%) |
Oct 11, 2017 | 32.53 | 32.74 | 31.92 | 32.70 | 64,897 | +0.08(+0.26%) |
Oct 10, 2017 | 32.15 | 32.62 | 31.85 | 32.62 | 51,603 | +0.68(+2.12%) |
Oct 09, 2017 | 32.45 | 32.45 | 31.90 | 31.94 | 58,711 | -0.51(-1.56%) |
Oct 06, 2017 | 32.40 | 32.49 | 32.23 | 32.45 | 40,493 | +0.08(+0.26%) |
Oct 05, 2017 | 32.11 | 32.45 | 32.07 | 32.36 | 41,086 | +0.42(+1.32%) |
Oct 04, 2017 | 32.40 | 32.53 | 31.64 | 31.94 | 35,324 | -0.42(-1.31%) |
Oct 03, 2017 | 32.40 | 32.53 | 31.94 | 32.36 | 47,749 | -0.08(-0.26%) |
Oct 02, 2017 | 32.19 | 32.49 | 31.94 | 32.45 | 61,126 | +0.30(+0.92%) |
Sep 29, 2017 | 31.90 | 32.23 | 31.73 | 32.15 | 73,505 | +0.38(+1.20%) |
Sep 28, 2017 | 31.68 | 31.77 | 31.26 | 31.77 | 40,554 | -0.04(-0.13%) |
Sep 27, 2017 | 30.97 | 32.11 | 30.18 | 31.81 | 87,763 | +1.14(+3.72%) |
Sep 26, 2017 | 30.67 | 30.88 | 30.46 | 30.67 | 54,796 | -0.04(-0.14%) |
Sep 25, 2017 | 30.97 | 31.05 | 30.46 | 30.71 | 27,232 | -0.30(-0.95%) |
Sep 22, 2017 | 30.59 | 31.05 | 30.42 | 31.01 | 55,566 | +0.42(+1.38%) |
Sep 21, 2017 | 30.29 | 30.88 | 30.29 | 30.59 | 167,258 | +0.30(+0.98%) |
Sep 20, 2017 | 29.87 | 30.54 | 29.70 | 30.29 | 32,173 | +0.47(+1.56%) |
Sep 19, 2017 | 29.70 | 29.87 | 29.70 | 29.82 | 21,974 | +0.04(+0.14%) |
Sep 18, 2017 | 29.46 | 30.08 | 29.46 | 29.78 | 36,506 | +0.30(+1.00%) |
Sep 15, 2017 | 29.36 | 29.53 | 29.32 | 29.49 | 149,578 | +0.21(+0.72%) |
Sep 14, 2017 | 29.36 | 29.78 | 29.19 | 29.27 | 40,086 | -0.04(-0.14%) |
Sep 13, 2017 | 28.98 | 29.53 | 28.98 | 29.32 | 41,940 | +0.17(+0.58%) |
Sep 12, 2017 | 28.47 | 29.23 | 28.47 | 29.15 | 84,928 | +0.89(+3.14%) |
Sep 11, 2017 | 27.92 | 28.47 | 27.92 | 28.26 | 33,579 | +0.63(+2.30%) |
Sep 08, 2017 | 27.07 | 27.92 | 26.99 | 27.62 | 52,666 | +0.51(+1.87%) |
Sep 07, 2017 | 27.96 | 27.96 | 26.82 | 27.12 | 79,500 | -0.97(-3.44%) |
Sep 06, 2017 | 28.38 | 28.55 | 28.06 | 28.08 | 42,531 | -0.21(-0.74%) |
Sep 05, 2017 | 29.13 | 29.13 | 28.25 | 28.29 | 52,139 | -1.01(-3.44%) |