Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.01 | 33.01 | 32.41 | 32.63 | 2,764 | -0.40(-1.21%) |
Nov 29, 2017 | 33.05 | 33.05 | 32.27 | 33.03 | 22,286 | +0.01(+0.03%) |
Nov 28, 2017 | 32.57 | 33.02 | 32.57 | 33.02 | 7,732 | -0.09(-0.27%) |
Nov 27, 2017 | 32.88 | 32.88 | 32.75 | 33.11 | 2,862 | -0.10(-0.30%) |
Nov 24, 2017 | 33.12 | 33.94 | 32.95 | 33.21 | 2,946 | +0.18(+0.55%) |
Nov 22, 2017 | 33.21 | 33.21 | 33.03 | 33.03 | 1,890 | -0.29(-0.87%) |
Nov 21, 2017 | 33.22 | 33.39 | 33.17 | 33.32 | 9,804 | +0.01(+0.03%) |
Nov 20, 2017 | 33.21 | 33.45 | 33.21 | 33.31 | 1,246 | +0.16(+0.49%) |
Nov 17, 2017 | 33.23 | 33.58 | 33.15 | 33.15 | 1,308 | -0.21(-0.63%) |
Nov 16, 2017 | 33.22 | 33.36 | 33.21 | 33.36 | 1,846 | +0.37(+1.13%) |
Nov 15, 2017 | 33.25 | 33.31 | 32.98 | 32.98 | 5,562 | +0.16(+0.50%) |
Nov 14, 2017 | 32.43 | 32.95 | 32.43 | 32.82 | 1,412 | +0.42(+1.29%) |
Nov 13, 2017 | 32.23 | 32.89 | 32.18 | 32.40 | 10,058 | +0.14(+0.42%) |
Nov 10, 2017 | 32.16 | 32.48 | 32.16 | 32.26 | 3,017 | -0.08(-0.25%) |
Nov 09, 2017 | 32.35 | 32.35 | 32.35 | 32.35 | 769 | +0.04(+0.11%) |
Nov 08, 2017 | 32.37 | 32.37 | 32.30 | 32.31 | 2,010 | -0.15(-0.45%) |
Nov 07, 2017 | 32.71 | 32.86 | 32.39 | 32.46 | 2,277 | -0.48(-1.46%) |
Nov 06, 2017 | 32.50 | 32.94 | 32.44 | 32.94 | 2,560 | +0.00(+0.00%) |
Nov 03, 2017 | 32.76 | 33.03 | 32.73 | 32.94 | 11,781 | +0.18(+0.56%) |
Nov 02, 2017 | 32.77 | 32.92 | 32.46 | 32.76 | 7,092 | -0.11(-0.33%) |
Nov 01, 2017 | 32.86 | 33.17 | 32.74 | 32.87 | 9,665 | -0.08(-0.25%) |
Oct 31, 2017 | 32.60 | 33.07 | 32.60 | 32.95 | 6,017 | +0.41(+1.26%) |
Oct 30, 2017 | 32.67 | 32.67 | 32.36 | 32.54 | 5,987 | -0.27(-0.83%) |
Oct 27, 2017 | 32.58 | 32.98 | 32.58 | 32.81 | 2,543 | +0.05(+0.17%) |
Oct 26, 2017 | 32.85 | 32.85 | 32.76 | 32.76 | 1,025 | -0.09(-0.28%) |
Oct 25, 2017 | 32.85 | 32.85 | 32.85 | 32.85 | 1,012 | -0.37(-1.12%) |
Oct 24, 2017 | 33.77 | 33.77 | 33.22 | 33.22 | 2,142 | -0.33(-0.98%) |
Oct 23, 2017 | 33.45 | 33.98 | 33.45 | 33.55 | 6,881 | +0.02(+0.05%) |
Oct 20, 2017 | 33.09 | 33.53 | 33.03 | 33.53 | 2,865 | +0.56(+1.71%) |
Oct 19, 2017 | 32.82 | 32.97 | 32.82 | 32.97 | 1,221 | +0.43(+1.31%) |
Oct 18, 2017 | 33.04 | 33.04 | 32.47 | 32.54 | 2,822 | -0.22(-0.67%) |
Oct 17, 2017 | 32.41 | 32.76 | 32.41 | 32.76 | 1,170 | -0.20(-0.61%) |
Oct 16, 2017 | 32.98 | 32.98 | 32.92 | 32.96 | 5,351 | +0.13(+0.39%) |
Oct 13, 2017 | 32.84 | 32.84 | 32.10 | 32.83 | 2,350 | +0.07(+0.22%) |
Oct 12, 2017 | 32.60 | 32.78 | 32.26 | 32.76 | 8,540 | +0.42(+1.29%) |
Oct 11, 2017 | 32.29 | 32.34 | 32.11 | 32.34 | 12,145 | +0.05(+0.14%) |
Oct 10, 2017 | 32.28 | 32.29 | 32.06 | 32.29 | 3,980 | +0.10(+0.31%) |
Oct 09, 2017 | 32.33 | 32.33 | 32.04 | 32.19 | 3,358 | -0.10(-0.31%) |
Oct 06, 2017 | 32.30 | 32.33 | 32.21 | 32.29 | 4,374 | +0.13(+0.40%) |
Oct 05, 2017 | 31.97 | 32.16 | 31.97 | 32.16 | 1,012 | -0.04(-0.11%) |
Oct 04, 2017 | 32.21 | 32.26 | 32.16 | 32.20 | 12,438 | -0.03(-0.08%) |
Oct 03, 2017 | 32.17 | 32.26 | 32.11 | 32.23 | 6,009 | +0.09(+0.28%) |
Oct 02, 2017 | 32.21 | 32.21 | 31.95 | 32.14 | 7,394 | +0.05(+0.14%) |
Sep 29, 2017 | 32.18 | 32.21 | 31.89 | 32.09 | 3,557 | -0.18(-0.56%) |
Sep 28, 2017 | 32.21 | 32.27 | 32.19 | 32.27 | 8,739 | +0.11(+0.34%) |
Sep 27, 2017 | 32.30 | 32.84 | 31.97 | 32.16 | 23,256 | +0.02(+0.06%) |
Sep 26, 2017 | 31.80 | 32.21 | 31.80 | 32.15 | 3,970 | +0.04(+0.11%) |
Sep 25, 2017 | 32.21 | 32.21 | 31.97 | 32.11 | 7,778 | -0.26(-0.81%) |
Sep 22, 2017 | 32.25 | 32.64 | 32.13 | 32.37 | 4,806 | -0.20(-0.61%) |
Sep 21, 2017 | 32.30 | 32.65 | 32.03 | 32.57 | 12,713 | +0.31(+0.96%) |
Sep 20, 2017 | 31.89 | 32.44 | 31.80 | 32.26 | 5,269 | +0.40(+1.25%) |
Sep 19, 2017 | 32.16 | 32.21 | 31.80 | 31.87 | 15,748 | -0.17(-0.54%) |
Sep 18, 2017 | 32.53 | 32.80 | 32.03 | 32.04 | 18,907 | -0.15(-0.45%) |
Sep 15, 2017 | 33.05 | 33.05 | 31.91 | 32.18 | 27,116 | -0.78(-2.37%) |
Sep 14, 2017 | 35.79 | 36.19 | 32.57 | 32.96 | 20,375 | -2.89(-8.05%) |
Sep 13, 2017 | 33.83 | 36.92 | 33.83 | 35.85 | 41,645 | +1.84(+5.42%) |
Sep 12, 2017 | 32.85 | 34.48 | 32.85 | 34.01 | 8,746 | +1.41(+4.31%) |
Sep 11, 2017 | 32.80 | 33.53 | 32.50 | 32.60 | 22,526 | +0.14(+0.42%) |
Sep 08, 2017 | 32.21 | 32.63 | 32.21 | 32.46 | 31,891 | -0.01(-0.03%) |
Sep 07, 2017 | 31.76 | 32.73 | 31.76 | 32.47 | 11,684 | +0.82(+2.58%) |
Sep 06, 2017 | 31.85 | 32.30 | 31.61 | 31.66 | 29,731 | -0.10(-0.31%) |
Sep 05, 2017 | 32.49 | 32.69 | 31.74 | 31.76 | 21,051 | +0.00(+0.00%) |