Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.92 | 38.43 | 37.43 | 37.84 | 229,139 | +0.20(+0.53%) |
Nov 29, 2017 | 37.43 | 37.86 | 36.53 | 37.64 | 94,261 | +0.19(+0.51%) |
Nov 28, 2017 | 37.28 | 37.61 | 37.18 | 37.45 | 67,993 | +0.12(+0.32%) |
Nov 27, 2017 | 36.19 | 37.41 | 36.19 | 37.33 | 95,499 | +1.13(+3.12%) |
Nov 24, 2017 | 36.30 | 36.30 | 35.79 | 36.20 | 40,345 | -0.04(-0.11%) |
Nov 22, 2017 | 35.89 | 36.84 | 35.80 | 36.24 | 76,081 | +0.34(+0.95%) |
Nov 21, 2017 | 35.64 | 36.30 | 35.58 | 35.90 | 49,200 | +0.23(+0.64%) |
Nov 20, 2017 | 35.58 | 35.85 | 35.43 | 35.67 | 59,733 | +0.01(+0.03%) |
Nov 17, 2017 | 34.68 | 35.98 | 34.62 | 35.66 | 109,533 | +1.01(+2.91%) |
Nov 16, 2017 | 33.15 | 34.91 | 33.15 | 34.65 | 134,631 | +1.61(+4.87%) |
Nov 15, 2017 | 33.42 | 33.42 | 32.86 | 33.04 | 63,453 | -0.44(-1.31%) |
Nov 14, 2017 | 32.91 | 34.04 | 32.74 | 33.48 | 175,042 | +0.53(+1.61%) |
Nov 13, 2017 | 34.00 | 34.00 | 32.57 | 32.95 | 69,023 | -1.04(-3.06%) |
Nov 10, 2017 | 33.92 | 34.24 | 33.80 | 33.99 | 69,393 | +0.14(+0.41%) |
Nov 09, 2017 | 32.39 | 34.78 | 32.29 | 33.85 | 118,368 | +0.89(+2.70%) |
Nov 08, 2017 | 34.60 | 36.51 | 32.59 | 32.96 | 168,455 | -2.19(-6.23%) |
Nov 07, 2017 | 35.53 | 35.59 | 34.64 | 35.15 | 73,553 | -0.30(-0.85%) |
Nov 06, 2017 | 35.14 | 35.50 | 34.94 | 35.45 | 67,006 | +0.25(+0.71%) |
Nov 03, 2017 | 35.58 | 35.62 | 34.43 | 35.20 | 99,083 | -0.35(-0.98%) |
Nov 02, 2017 | 36.09 | 36.13 | 34.98 | 35.55 | 70,823 | -0.63(-1.74%) |
Nov 01, 2017 | 36.75 | 36.97 | 35.82 | 36.18 | 75,571 | -0.41(-1.12%) |
Oct 31, 2017 | 36.21 | 36.74 | 36.21 | 36.59 | 47,358 | +0.46(+1.27%) |
Oct 30, 2017 | 36.67 | 36.72 | 35.90 | 36.13 | 51,454 | -0.63(-1.71%) |
Oct 27, 2017 | 36.79 | 36.87 | 36.21 | 36.76 | 35,053 | -0.02(-0.05%) |
Oct 26, 2017 | 36.45 | 36.98 | 36.39 | 36.78 | 43,927 | +0.54(+1.49%) |
Oct 25, 2017 | 36.18 | 36.29 | 35.91 | 36.24 | 44,426 | -0.12(-0.33%) |
Oct 24, 2017 | 36.44 | 36.58 | 36.27 | 36.36 | 28,926 | -0.09(-0.25%) |
Oct 23, 2017 | 36.63 | 37.15 | 36.30 | 36.45 | 49,467 | -0.33(-0.90%) |
Oct 20, 2017 | 37.18 | 37.35 | 36.69 | 36.78 | 33,637 | -0.20(-0.54%) |
Oct 19, 2017 | 36.70 | 37.39 | 36.69 | 36.98 | 56,487 | +0.26(+0.71%) |
Oct 18, 2017 | 36.28 | 36.82 | 35.95 | 36.72 | 62,333 | +0.38(+1.05%) |
Oct 17, 2017 | 36.51 | 36.68 | 35.66 | 36.34 | 36,998 | -0.09(-0.25%) |
Oct 16, 2017 | 36.61 | 36.98 | 36.31 | 36.43 | 52,036 | -0.12(-0.33%) |
Oct 13, 2017 | 37.20 | 37.20 | 36.46 | 36.55 | 47,617 | -0.40(-1.08%) |
Oct 12, 2017 | 37.23 | 37.23 | 36.38 | 36.95 | 69,140 | -0.44(-1.18%) |
Oct 11, 2017 | 37.00 | 37.57 | 36.95 | 37.39 | 72,401 | +0.28(+0.75%) |
Oct 10, 2017 | 36.84 | 37.30 | 36.45 | 37.11 | 88,092 | +0.48(+1.31%) |
Oct 09, 2017 | 36.86 | 37.35 | 36.43 | 36.63 | 63,559 | -0.29(-0.79%) |
Oct 06, 2017 | 36.84 | 37.07 | 36.34 | 36.92 | 66,307 | -0.10(-0.27%) |
Oct 05, 2017 | 37.56 | 38.26 | 36.99 | 37.02 | 117,390 | -0.57(-1.52%) |
Oct 04, 2017 | 36.32 | 38.01 | 36.27 | 37.59 | 181,001 | +1.35(+3.73%) |
Oct 03, 2017 | 35.34 | 36.44 | 35.34 | 36.24 | 86,929 | +0.93(+2.63%) |
Oct 02, 2017 | 35.43 | 35.64 | 35.07 | 35.31 | 58,222 | -0.09(-0.25%) |
Sep 29, 2017 | 35.80 | 35.80 | 35.19 | 35.40 | 51,204 | -0.35(-0.98%) |
Sep 28, 2017 | 35.59 | 35.92 | 35.46 | 35.75 | 37,454 | +0.05(+0.14%) |
Sep 27, 2017 | 35.77 | 36.09 | 35.28 | 35.70 | 68,404 | -0.09(-0.25%) |
Sep 26, 2017 | 35.70 | 36.25 | 35.40 | 35.79 | 120,949 | +0.03(+0.08%) |
Sep 25, 2017 | 35.66 | 35.98 | 35.35 | 35.76 | 47,480 | +0.10(+0.28%) |
Sep 22, 2017 | 35.72 | 35.99 | 35.54 | 35.66 | 58,866 | +0.14(+0.39%) |
Sep 21, 2017 | 35.78 | 35.90 | 35.05 | 35.52 | 52,750 | -0.28(-0.78%) |
Sep 20, 2017 | 35.82 | 36.16 | 35.46 | 35.80 | 42,403 | +0.07(+0.20%) |
Sep 19, 2017 | 35.29 | 36.12 | 35.20 | 35.73 | 85,925 | +0.50(+1.42%) |
Sep 18, 2017 | 34.98 | 35.41 | 34.76 | 35.23 | 72,138 | +0.32(+0.92%) |
Sep 15, 2017 | 34.58 | 34.96 | 34.41 | 34.91 | 172,708 | +0.31(+0.90%) |
Sep 14, 2017 | 35.08 | 35.08 | 34.32 | 34.60 | 93,380 | -0.42(-1.20%) |
Sep 13, 2017 | 35.52 | 35.70 | 34.95 | 35.02 | 47,325 | -0.50(-1.41%) |
Sep 12, 2017 | 34.90 | 35.88 | 34.90 | 35.52 | 67,084 | +0.74(+2.13%) |
Sep 11, 2017 | 35.39 | 35.52 | 34.65 | 34.78 | 139,889 | -0.32(-0.91%) |
Sep 08, 2017 | 35.24 | 35.59 | 34.30 | 35.10 | 129,578 | -0.23(-0.65%) |
Sep 07, 2017 | 37.11 | 37.11 | 35.02 | 35.33 | 189,749 | -1.70(-4.59%) |
Sep 06, 2017 | 39.07 | 39.07 | 36.97 | 37.03 | 148,083 | -1.82(-4.68%) |
Sep 05, 2017 | 39.37 | 39.55 | 38.56 | 38.85 | 69,410 | -0.64(-1.62%) |