Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.77 | 36.83 | 36.48 | 36.48 | 1,849 | -0.07(-0.18%) |
Nov 29, 2017 | 36.79 | 36.79 | 36.52 | 36.55 | 3,383 | -0.04(-0.11%) |
Nov 28, 2017 | 36.73 | 36.95 | 36.59 | 36.59 | 17,661 | +0.03(+0.07%) |
Nov 27, 2017 | 36.89 | 37.14 | 36.56 | 36.57 | 3,614 | -0.40(-1.09%) |
Nov 24, 2017 | 37.00 | 37.00 | 36.89 | 36.97 | 619 | +0.61(+1.68%) |
Nov 22, 2017 | 36.17 | 36.36 | 35.96 | 36.36 | 10,536 | +0.08(+0.21%) |
Nov 21, 2017 | 36.28 | 36.28 | 36.28 | 36.28 | 477 | +0.58(+1.63%) |
Nov 20, 2017 | 35.60 | 35.70 | 35.60 | 35.70 | 241 | +0.32(+0.91%) |
Nov 17, 2017 | 35.27 | 35.65 | 35.27 | 35.38 | 2,972 | +0.13(+0.37%) |
Nov 15, 2017 | 35.25 | 35.25 | 35.25 | 0 | -0.38(-1.07%) | |
Nov 14, 2017 | 35.55 | 35.64 | 35.55 | 35.63 | 398 | -0.05(-0.14%) |
Nov 13, 2017 | 35.66 | 35.68 | 35.55 | 35.68 | 846 | -0.20(-0.56%) |
Nov 10, 2017 | 35.82 | 35.90 | 35.82 | 35.88 | 955 | +0.03(+0.09%) |
Nov 09, 2017 | 36.00 | 36.00 | 35.82 | 35.85 | 1,719 | -0.31(-0.86%) |
Nov 08, 2017 | 36.07 | 36.16 | 36.07 | 36.16 | 810 | +0.33(+0.92%) |
Nov 07, 2017 | 35.90 | 35.90 | 35.83 | 35.83 | 1,643 | -0.05(-0.15%) |
Nov 06, 2017 | 35.76 | 35.96 | 35.76 | 35.88 | 2,156 | +0.15(+0.43%) |
Nov 03, 2017 | 35.73 | 35.73 | 35.73 | 35.73 | 930 | -0.12(-0.33%) |
Nov 02, 2017 | 35.56 | 35.84 | 35.56 | 35.84 | 1,513 | +0.36(+1.00%) |
Oct 31, 2017 | 35.49 | 35.49 | 35.49 | 2 | +0.30(+0.84%) | |
Oct 30, 2017 | 35.15 | 35.19 | 35.10 | 35.19 | 877 | -0.14(-0.38%) |
Oct 27, 2017 | 35.28 | 35.33 | 35.27 | 35.33 | 2,550 | +0.06(+0.17%) |
Oct 26, 2017 | 35.27 | 35.27 | 35.27 | 35.27 | 640 | -0.12(-0.33%) |
Oct 24, 2017 | 35.39 | 35.39 | 35.39 | 566 | +0.50(+1.45%) | |
Oct 23, 2017 | 34.88 | 34.88 | 34.88 | 34.88 | 238 | -0.37(-1.05%) |
Oct 20, 2017 | 35.49 | 35.49 | 35.21 | 35.25 | 6,898 | +0.19(+0.55%) |
Oct 19, 2017 | 35.06 | 35.06 | 35.06 | 35.06 | 119 | -0.29(-0.82%) |
Oct 18, 2017 | 35.43 | 35.43 | 35.35 | 35.35 | 1,213 | +0.07(+0.20%) |
Oct 17, 2017 | 35.28 | 35.28 | 35.28 | 35.28 | 238 | +0.03(+0.09%) |
Oct 16, 2017 | 35.25 | 35.25 | 35.25 | 35.25 | 626 | -0.02(-0.05%) |
Oct 13, 2017 | 35.50 | 35.50 | 35.27 | 35.27 | 238 | +0.18(+0.51%) |
Oct 10, 2017 | 35.09 | 35.09 | 35.09 | 0 | +0.50(+1.44%) | |
Oct 09, 2017 | 34.57 | 34.59 | 34.57 | 34.59 | 327 | -0.47(-1.35%) |
Oct 05, 2017 | 35.06 | 35.06 | 35.06 | 0 | +0.21(+0.61%) | |
Oct 04, 2017 | 35.06 | 35.06 | 34.85 | 34.85 | 539 | +0.19(+0.55%) |
Oct 03, 2017 | 34.65 | 34.65 | 34.65 | 34.65 | 316 | +0.15(+0.45%) |
Oct 02, 2017 | 34.52 | 34.52 | 34.50 | 34.50 | 1,487 | +0.18(+0.54%) |
Sep 28, 2017 | 34.32 | 34.32 | 34.32 | 13 | +0.39(+1.16%) | |
Sep 27, 2017 | 33.92 | 33.92 | 33.92 | 33.92 | 416 | -0.32(-0.94%) |
Sep 26, 2017 | 34.25 | 34.25 | 34.25 | 34.25 | 465 | +0.24(+0.71%) |
Sep 25, 2017 | 34.25 | 34.25 | 34.01 | 34.01 | 722 | -0.46(-1.33%) |
Sep 22, 2017 | 34.46 | 34.46 | 34.46 | 34.46 | 188 | +0.06(+0.19%) |
Sep 21, 2017 | 34.40 | 34.40 | 34.40 | 34.40 | 181 | +0.01(+0.02%) |
Sep 20, 2017 | 34.39 | 34.39 | 34.39 | 34.39 | 134 | -0.06(-0.19%) |
Sep 19, 2017 | 34.22 | 34.46 | 34.21 | 34.46 | 1,184 | +0.41(+1.22%) |
Sep 12, 2017 | 34.04 | 34.04 | 34.04 | 5 | +0.22(+0.64%) | |
Sep 06, 2017 | 33.83 | 33.83 | 33.83 | 91 | +0.09(+0.27%) | |
Sep 05, 2017 | 33.69 | 33.74 | 33.69 | 33.74 | 628 | +0.01(+0.02%) |