Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.85 | 34.33 | 33.45 | 33.49 | 500,105 | -0.65(-1.90%) |
Nov 29, 2017 | 33.74 | 34.18 | 33.67 | 34.14 | 320,368 | +0.16(+0.48%) |
Nov 28, 2017 | 33.72 | 34.10 | 33.62 | 33.98 | 173,547 | +0.51(+1.51%) |
Nov 27, 2017 | 33.95 | 34.11 | 33.44 | 33.47 | 276,457 | -0.44(-1.30%) |
Nov 24, 2017 | 33.96 | 34.20 | 33.87 | 33.91 | 118,687 | -0.39(-1.14%) |
Nov 22, 2017 | 34.55 | 34.84 | 34.09 | 34.30 | 362,476 | -0.89(-2.53%) |
Nov 21, 2017 | 35.01 | 35.57 | 35.01 | 35.19 | 228,938 | +1.45(+4.31%) |
Nov 20, 2017 | 33.47 | 33.81 | 33.45 | 33.74 | 363,097 | -0.60(-1.75%) |
Nov 17, 2017 | 34.11 | 34.54 | 34.10 | 34.34 | 170,064 | +0.23(+0.67%) |
Nov 16, 2017 | 34.26 | 34.41 | 34.08 | 34.11 | 326,851 | -0.26(-0.75%) |
Nov 15, 2017 | 33.69 | 34.55 | 33.63 | 34.37 | 336,589 | +0.44(+1.30%) |
Nov 14, 2017 | 33.74 | 33.95 | 33.52 | 33.93 | 172,078 | -0.03(-0.08%) |
Nov 13, 2017 | 33.95 | 34.07 | 33.24 | 33.96 | 323,664 | -0.10(-0.28%) |
Nov 10, 2017 | 34.08 | 34.19 | 33.72 | 34.05 | 288,602 | -0.30(-0.86%) |
Nov 09, 2017 | 34.63 | 34.69 | 33.98 | 34.35 | 367,897 | -0.31(-0.88%) |
Nov 08, 2017 | 34.32 | 34.75 | 34.09 | 34.66 | 400,748 | +0.32(+0.92%) |
Nov 07, 2017 | 34.78 | 34.80 | 34.28 | 34.34 | 321,373 | -0.79(-2.26%) |
Nov 06, 2017 | 35.05 | 35.25 | 34.99 | 35.13 | 184,834 | -0.01(-0.03%) |
Nov 03, 2017 | 35.60 | 35.60 | 34.86 | 35.14 | 444,728 | -0.83(-2.31%) |
Nov 02, 2017 | 35.19 | 36.01 | 35.18 | 35.98 | 820,673 | +1.86(+5.47%) |
Nov 01, 2017 | 34.30 | 34.30 | 33.60 | 34.11 | 427,777 | -0.67(-1.92%) |
Oct 31, 2017 | 34.89 | 35.77 | 34.36 | 34.78 | 817,799 | +0.21(+0.61%) |
Oct 30, 2017 | 35.47 | 35.59 | 34.35 | 34.57 | 705,199 | +0.19(+0.56%) |
Oct 27, 2017 | 34.71 | 34.71 | 34.22 | 34.38 | 457,225 | +0.23(+0.67%) |
Oct 26, 2017 | 34.45 | 34.51 | 34.11 | 34.15 | 217,029 | -0.03(-0.08%) |
Oct 25, 2017 | 34.61 | 34.75 | 33.96 | 34.18 | 172,772 | -0.23(-0.67%) |
Oct 24, 2017 | 34.69 | 35.09 | 34.39 | 34.41 | 180,445 | -0.26(-0.74%) |
Oct 23, 2017 | 34.76 | 34.79 | 34.48 | 34.67 | 124,219 | -0.41(-1.17%) |
Oct 20, 2017 | 34.80 | 35.19 | 34.78 | 35.08 | 134,771 | +0.35(+1.02%) |
Oct 19, 2017 | 34.67 | 34.90 | 34.50 | 34.72 | 119,234 | -0.12(-0.36%) |
Oct 18, 2017 | 34.94 | 34.97 | 34.52 | 34.85 | 399,463 | -0.01(-0.03%) |
Oct 17, 2017 | 34.76 | 35.01 | 34.60 | 34.86 | 150,119 | -0.16(-0.46%) |
Oct 16, 2017 | 35.13 | 35.25 | 34.86 | 35.02 | 209,136 | +0.55(+1.61%) |
Oct 13, 2017 | 34.43 | 34.60 | 34.11 | 34.47 | 153,761 | +0.17(+0.50%) |
Oct 12, 2017 | 34.57 | 34.80 | 34.17 | 34.29 | 746,670 | -0.26(-0.75%) |
Oct 11, 2017 | 34.63 | 34.79 | 34.56 | 34.55 | 143,691 | -0.37(-1.07%) |
Oct 10, 2017 | 35.06 | 35.12 | 34.76 | 34.92 | 314,658 | -0.09(-0.25%) |
Oct 09, 2017 | 34.99 | 35.15 | 34.89 | 35.01 | 133,427 | +0.29(+0.83%) |
Oct 06, 2017 | 34.61 | 34.74 | 34.49 | 34.72 | 140,529 | +0.02(+0.06%) |
Oct 05, 2017 | 34.68 | 34.85 | 34.62 | 34.70 | 173,344 | -0.01(-0.03%) |
Oct 04, 2017 | 34.81 | 35.10 | 34.64 | 34.71 | 316,759 | +0.70(+2.05%) |
Oct 03, 2017 | 34.27 | 34.27 | 33.76 | 34.02 | 271,646 | -0.96(-2.73%) |
Oct 02, 2017 | 34.25 | 35.34 | 34.20 | 34.97 | 355,565 | +0.85(+2.49%) |
Sep 29, 2017 | 33.99 | 34.12 | 33.89 | 34.12 | 359,108 | -0.23(-0.67%) |
Sep 28, 2017 | 33.94 | 34.41 | 33.90 | 34.35 | 539,129 | +1.35(+4.09%) |
Sep 27, 2017 | 32.50 | 33.00 | 593,758 | -1.13(-3.31%) | ||
Sep 26, 2017 | 34.25 | 34.40 | 33.89 | 34.13 | 370,235 | -0.87(-2.49%) |
Sep 25, 2017 | 35.39 | 35.48 | 34.91 | 35.00 | 376,254 | -1.01(-2.81%) |
Sep 22, 2017 | 36.01 | 36.18 | 35.75 | 36.01 | 388,574 | -0.06(-0.16%) |
Sep 21, 2017 | 36.45 | 36.60 | 35.82 | 36.07 | 920,241 | +1.95(+5.72%) |
Sep 20, 2017 | 34.10 | 34.91 | 33.82 | 34.12 | 486,962 | +1.07(+3.24%) |
Sep 19, 2017 | 33.14 | 33.16 | 32.98 | 33.05 | 249,752 | +0.04(+0.12%) |
Sep 18, 2017 | 33.02 | 33.12 | 32.64 | 33.01 | 373,965 | +0.71(+2.19%) |
Sep 15, 2017 | 33.17 | 33.17 | 32.02 | 32.30 | 368,859 | -1.19(-3.54%) |
Sep 14, 2017 | 33.52 | 33.77 | 33.47 | 33.49 | 203,003 | +0.11(+0.32%) |
Sep 13, 2017 | 32.84 | 33.45 | 32.84 | 33.38 | 287,404 | +0.68(+2.08%) |
Sep 12, 2017 | 32.35 | 32.92 | 32.29 | 32.71 | 246,255 | +0.28(+0.86%) |
Sep 11, 2017 | 32.14 | 32.47 | 32.05 | 32.43 | 194,564 | +0.53(+1.65%) |
Sep 08, 2017 | 32.32 | 32.32 | 31.67 | 31.90 | 292,876 | -1.05(-3.19%) |
Sep 07, 2017 | 32.84 | 33.16 | 32.80 | 32.95 | 251,000 | +0.33(+1.00%) |
Sep 06, 2017 | 32.50 | 32.67 | 32.26 | 32.63 | 216,370 | +0.26(+0.80%) |
Sep 05, 2017 | 32.93 | 32.93 | 32.27 | 32.37 | 377,253 | -0.78(-2.37%) |