Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.31 | 24.38 | 24.04 | 24.09 | 578,342 | -0.04(-0.17%) |
Nov 29, 2017 | 23.83 | 24.22 | 23.75 | 24.13 | 748,550 | +0.31(+1.29%) |
Nov 28, 2017 | 24.70 | 24.70 | 23.63 | 23.82 | 658,970 | -9.95(-29.47%) |
Nov 27, 2017 | 33.54 | 34.11 | 33.34 | 33.78 | 689,381 | +0.68(+2.06%) |
Nov 24, 2017 | 33.66 | 33.90 | 33.09 | 33.09 | 278,646 | -0.55(-1.63%) |
Nov 22, 2017 | 33.69 | 33.82 | 33.35 | 33.64 | 450,851 | -0.02(-0.07%) |
Nov 21, 2017 | 33.18 | 33.99 | 33.11 | 33.66 | 594,070 | +0.56(+1.70%) |
Nov 20, 2017 | 33.07 | 33.24 | 32.73 | 33.10 | 398,096 | +0.16(+0.48%) |
Nov 17, 2017 | 32.82 | 33.19 | 32.82 | 32.94 | 834,272 | +0.02(+0.07%) |
Nov 16, 2017 | 32.60 | 33.30 | 32.51 | 32.92 | 303,788 | +0.46(+1.41%) |
Nov 15, 2017 | 32.68 | 33.06 | 32.43 | 32.46 | 355,652 | -0.41(-1.26%) |
Nov 14, 2017 | 33.38 | 33.66 | 32.88 | 32.88 | 255,403 | -0.59(-1.75%) |
Nov 13, 2017 | 32.45 | 33.48 | 32.34 | 33.46 | 339,089 | +0.88(+2.69%) |
Nov 10, 2017 | 32.40 | 32.76 | 32.32 | 32.58 | 222,417 | +0.38(+1.19%) |
Nov 09, 2017 | 32.08 | 32.45 | 31.96 | 32.20 | 206,011 | -0.07(-0.21%) |
Nov 08, 2017 | 32.26 | 32.70 | 31.69 | 32.27 | 547,402 | -1.64(-4.82%) |
Nov 07, 2017 | 34.17 | 34.17 | 33.70 | 33.90 | 287,701 | -0.05(-0.15%) |
Nov 06, 2017 | 33.60 | 34.08 | 33.60 | 33.96 | 123,394 | +0.35(+1.05%) |
Nov 03, 2017 | 33.81 | 33.94 | 33.50 | 33.60 | 145,200 | -0.23(-0.67%) |
Nov 02, 2017 | 33.84 | 34.05 | 33.73 | 33.83 | 183,438 | -0.09(-0.27%) |
Nov 01, 2017 | 34.20 | 34.23 | 33.64 | 33.92 | 146,910 | -0.02(-0.07%) |
Oct 31, 2017 | 33.57 | 33.96 | 33.42 | 33.94 | 239,558 | +0.52(+1.55%) |
Oct 30, 2017 | 34.00 | 34.14 | 33.27 | 33.42 | 243,111 | -0.64(-1.87%) |
Oct 27, 2017 | 33.91 | 34.11 | 33.72 | 34.06 | 225,936 | +0.27(+0.80%) |
Oct 26, 2017 | 33.98 | 34.05 | 33.70 | 33.79 | 126,951 | -0.07(-0.20%) |
Oct 25, 2017 | 33.79 | 34.11 | 33.57 | 33.86 | 266,207 | -0.20(-0.57%) |
Oct 24, 2017 | 33.60 | 34.13 | 33.51 | 34.05 | 292,290 | +0.56(+1.66%) |
Oct 23, 2017 | 33.81 | 33.99 | 33.41 | 33.50 | 230,113 | -0.23(-0.67%) |
Oct 20, 2017 | 34.08 | 34.08 | 33.66 | 33.72 | 184,828 | -0.13(-0.38%) |
Oct 19, 2017 | 33.91 | 34.11 | 33.66 | 33.85 | 218,475 | -0.12(-0.35%) |
Oct 18, 2017 | 34.05 | 34.38 | 33.94 | 33.97 | 255,237 | -0.08(-0.24%) |
Oct 17, 2017 | 34.11 | 34.23 | 34.02 | 34.05 | 191,811 | -0.05(-0.15%) |
Oct 16, 2017 | 34.31 | 34.48 | 34.05 | 34.11 | 171,434 | -0.18(-0.53%) |
Oct 13, 2017 | 34.40 | 34.40 | 34.10 | 34.29 | 196,806 | -0.01(-0.02%) |
Oct 12, 2017 | 34.19 | 34.55 | 34.19 | 34.29 | 177,872 | +0.01(+0.02%) |
Oct 11, 2017 | 34.29 | 34.53 | 34.16 | 34.29 | 246,585 | +0.00(+0.00%) |
Oct 10, 2017 | 34.41 | 34.65 | 34.05 | 34.29 | 336,101 | +0.06(+0.18%) |
Oct 09, 2017 | 34.29 | 34.80 | 34.05 | 34.23 | 249,214 | -0.10(-0.28%) |
Oct 06, 2017 | 34.71 | 34.82 | 34.24 | 34.32 | 250,055 | -0.47(-1.36%) |
Oct 05, 2017 | 34.94 | 35.17 | 34.77 | 34.80 | 226,520 | -0.02(-0.04%) |
Oct 04, 2017 | 35.02 | 35.17 | 34.74 | 34.81 | 253,746 | -0.35(-1.00%) |
Oct 03, 2017 | 35.16 | 35.23 | 34.95 | 35.17 | 244,321 | +0.02(+0.04%) |
Oct 02, 2017 | 34.86 | 35.17 | 34.69 | 35.15 | 284,099 | +0.39(+1.12%) |
Sep 29, 2017 | 34.81 | 35.02 | 34.62 | 34.76 | 337,616 | +0.03(+0.09%) |
Sep 28, 2017 | 34.59 | 34.73 | 34.11 | 34.73 | 340,678 | +0.22(+0.63%) |
Sep 27, 2017 | 34.11 | 34.71 | 34.03 | 34.51 | 453,868 | +0.40(+1.17%) |
Sep 26, 2017 | 33.81 | 34.31 | 33.75 | 34.11 | 421,486 | +0.25(+0.73%) |
Sep 25, 2017 | 33.67 | 34.05 | 33.67 | 33.87 | 308,139 | +0.13(+0.38%) |
Sep 22, 2017 | 33.98 | 34.02 | 33.63 | 33.74 | 235,718 | -0.16(-0.49%) |
Sep 21, 2017 | 33.90 | 34.03 | 33.75 | 33.90 | 273,446 | +0.05(+0.13%) |
Sep 20, 2017 | 33.76 | 34.05 | 33.41 | 33.86 | 320,774 | +0.14(+0.42%) |
Sep 19, 2017 | 33.65 | 33.72 | 33.42 | 33.72 | 290,573 | +0.02(+0.04%) |
Sep 18, 2017 | 33.66 | 33.72 | 33.40 | 33.70 | 292,764 | +0.09(+0.27%) |
Sep 15, 2017 | 33.73 | 33.73 | 33.40 | 33.61 | 684,192 | -0.15(-0.44%) |
Sep 14, 2017 | 33.88 | 34.05 | 33.63 | 33.76 | 323,044 | +0.01(+0.04%) |
Sep 13, 2017 | 33.83 | 33.91 | 33.49 | 33.75 | 470,502 | -0.13(-0.38%) |
Sep 12, 2017 | 34.04 | 34.06 | 33.66 | 33.87 | 280,616 | -0.06(-0.18%) |
Sep 11, 2017 | 34.07 | 34.35 | 33.87 | 33.93 | 668,387 | +0.09(+0.27%) |
Sep 08, 2017 | 33.69 | 34.29 | 33.62 | 33.84 | 425,971 | +0.05(+0.13%) |
Sep 07, 2017 | 32.94 | 33.82 | 32.94 | 33.80 | 610,134 | +0.80(+2.41%) |
Sep 06, 2017 | 32.79 | 33.14 | 32.79 | 33.00 | 356,609 | +0.23(+0.69%) |
Sep 05, 2017 | 32.80 | 33.03 | 32.57 | 32.78 | 538,884 | -0.01(-0.02%) |