Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.54 | 36.84 | 36.04 | 36.67 | 845,444 | +0.46(+1.27%) |
Nov 29, 2017 | 35.76 | 36.43 | 35.65 | 36.21 | 869,332 | +0.44(+1.23%) |
Nov 28, 2017 | 35.66 | 35.83 | 35.31 | 35.77 | 722,614 | +0.14(+0.39%) |
Nov 27, 2017 | 35.43 | 35.72 | 35.11 | 35.63 | 712,016 | +0.19(+0.54%) |
Nov 24, 2017 | 35.44 | 35.68 | 35.12 | 35.44 | 316,506 | +0.13(+0.37%) |
Nov 22, 2017 | 35.70 | 35.70 | 35.17 | 35.31 | 418,743 | -0.30(-0.84%) |
Nov 21, 2017 | 35.61 | 35.78 | 35.36 | 35.61 | 564,621 | +0.15(+0.42%) |
Nov 20, 2017 | 35.06 | 35.62 | 34.86 | 35.46 | 574,306 | +0.45(+1.29%) |
Nov 17, 2017 | 34.97 | 35.30 | 34.67 | 35.01 | 593,825 | +0.03(+0.09%) |
Nov 16, 2017 | 34.39 | 35.05 | 34.18 | 34.98 | 988,460 | +0.84(+2.46%) |
Nov 15, 2017 | 34.24 | 34.74 | 34.05 | 34.14 | 919,461 | -0.10(-0.29%) |
Nov 14, 2017 | 34.07 | 34.34 | 33.72 | 34.24 | 906,734 | +0.20(+0.59%) |
Nov 13, 2017 | 34.56 | 34.83 | 33.68 | 34.04 | 1,060,666 | -0.49(-1.42%) |
Nov 10, 2017 | 33.97 | 35.00 | 33.96 | 34.53 | 931,474 | +0.61(+1.80%) |
Nov 09, 2017 | 33.12 | 34.08 | 33.07 | 33.92 | 1,338,473 | +0.79(+2.38%) |
Nov 08, 2017 | 32.36 | 33.40 | 31.52 | 33.13 | 1,939,670 | +2.67(+8.77%) |
Nov 07, 2017 | 30.40 | 30.61 | 30.05 | 30.46 | 1,508,625 | -0.06(-0.20%) |
Nov 06, 2017 | 31.23 | 31.32 | 30.38 | 30.52 | 808,016 | -0.87(-2.77%) |
Nov 03, 2017 | 31.49 | 31.67 | 31.06 | 31.39 | 1,123,733 | -0.23(-0.73%) |
Nov 02, 2017 | 31.46 | 31.77 | 31.39 | 31.62 | 975,791 | +0.03(+0.09%) |
Nov 01, 2017 | 31.94 | 32.18 | 31.46 | 31.59 | 781,413 | -0.19(-0.60%) |
Oct 31, 2017 | 31.25 | 31.97 | 31.25 | 31.78 | 766,516 | +0.68(+2.19%) |
Oct 30, 2017 | 31.26 | 31.73 | 31.05 | 31.10 | 762,038 | -0.11(-0.35%) |
Oct 27, 2017 | 30.98 | 31.25 | 30.58 | 31.21 | 670,938 | +0.16(+0.52%) |
Oct 26, 2017 | 31.00 | 31.18 | 30.65 | 31.05 | 509,284 | +0.18(+0.58%) |
Oct 25, 2017 | 30.71 | 30.93 | 30.15 | 30.87 | 707,958 | +0.18(+0.59%) |
Oct 24, 2017 | 31.00 | 31.14 | 30.54 | 30.69 | 657,300 | -0.18(-0.58%) |
Oct 23, 2017 | 31.17 | 31.42 | 30.76 | 30.87 | 778,443 | -0.17(-0.55%) |
Oct 20, 2017 | 30.59 | 31.05 | 30.52 | 31.04 | 1,080,406 | +0.55(+1.80%) |
Oct 19, 2017 | 30.57 | 30.72 | 29.95 | 30.49 | 1,227,722 | -0.08(-0.26%) |
Oct 18, 2017 | 29.66 | 30.57 | 29.66 | 30.57 | 1,590,161 | +0.93(+3.14%) |
Oct 17, 2017 | 29.33 | 29.69 | 29.21 | 29.64 | 1,034,323 | +0.31(+1.06%) |
Oct 16, 2017 | 29.00 | 29.34 | 28.86 | 29.33 | 1,471,011 | +0.21(+0.72%) |
Oct 13, 2017 | 29.41 | 29.45 | 29.09 | 29.12 | 639,020 | -0.21(-0.72%) |
Oct 12, 2017 | 29.05 | 29.38 | 28.97 | 29.33 | 591,834 | +0.29(+1.00%) |
Oct 11, 2017 | 28.84 | 29.13 | 28.75 | 29.04 | 920,026 | +0.14(+0.48%) |
Oct 10, 2017 | 29.22 | 29.29 | 28.56 | 28.90 | 990,543 | -0.07(-0.24%) |
Oct 09, 2017 | 28.76 | 29.59 | 28.76 | 28.97 | 1,263,513 | +0.22(+0.77%) |
Oct 06, 2017 | 29.16 | 29.42 | 28.18 | 28.75 | 1,608,224 | -0.40(-1.37%) |
Oct 05, 2017 | 29.87 | 30.00 | 29.08 | 29.15 | 1,214,189 | -0.62(-2.08%) |
Oct 04, 2017 | 28.65 | 29.99 | 28.47 | 29.77 | 2,259,933 | +0.98(+3.40%) |
Oct 03, 2017 | 29.61 | 29.65 | 28.74 | 28.79 | 1,107,993 | -0.86(-2.90%) |
Oct 02, 2017 | 28.59 | 29.68 | 28.59 | 29.65 | 1,746,435 | +1.24(+4.36%) |
Sep 29, 2017 | 28.79 | 28.89 | 28.11 | 28.41 | 1,826,917 | +0.00(+0.00%) |
Sep 28, 2017 | 28.71 | 28.77 | 27.68 | 28.41 | 1,619,081 | -0.31(-1.08%) |
Sep 27, 2017 | 28.73 | 28.96 | 28.43 | 28.72 | 1,167,312 | -0.04(-0.14%) |
Sep 26, 2017 | 28.81 | 29.07 | 28.58 | 28.76 | 1,256,548 | -0.06(-0.21%) |
Sep 25, 2017 | 28.75 | 29.31 | 28.60 | 28.82 | 2,177,109 | +0.15(+0.52%) |
Sep 22, 2017 | 28.49 | 28.98 | 28.29 | 28.67 | 1,245,387 | +0.08(+0.28%) |
Sep 21, 2017 | 28.93 | 28.98 | 28.14 | 28.59 | 1,071,480 | -0.44(-1.52%) |
Sep 20, 2017 | 28.78 | 29.29 | 28.44 | 29.03 | 1,506,495 | +0.12(+0.42%) |
Sep 19, 2017 | 29.42 | 29.42 | 28.47 | 28.91 | 1,290,987 | -0.63(-2.13%) |
Sep 18, 2017 | 29.75 | 29.78 | 29.39 | 29.54 | 1,090,131 | -0.02(-0.07%) |
Sep 15, 2017 | 28.79 | 29.66 | 28.70 | 29.56 | 1,784,865 | +0.85(+2.96%) |
Sep 14, 2017 | 28.83 | 29.09 | 28.66 | 28.71 | 898,162 | -0.24(-0.83%) |
Sep 13, 2017 | 28.93 | 29.32 | 28.89 | 28.95 | 769,950 | -0.04(-0.14%) |
Sep 12, 2017 | 28.22 | 29.06 | 27.90 | 28.99 | 1,506,886 | +0.82(+2.91%) |
Sep 11, 2017 | 29.13 | 29.39 | 27.35 | 28.17 | 2,384,504 | -0.93(-3.20%) |
Sep 08, 2017 | 29.01 | 29.18 | 28.73 | 29.10 | 839,295 | +0.07(+0.24%) |
Sep 07, 2017 | 28.73 | 29.14 | 28.64 | 29.03 | 1,192,577 | +0.29(+1.01%) |
Sep 06, 2017 | 28.67 | 28.82 | 28.36 | 28.74 | 1,530,506 | +0.21(+0.74%) |
Sep 05, 2017 | 29.43 | 29.50 | 28.35 | 28.53 | 2,249,460 | -0.98(-3.32%) |