Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.92 | 32.97 | 32.92 | 32.92 | 371,924 | +0.00(+0.00%) |
Nov 29, 2017 | 32.91 | 32.95 | 32.88 | 32.92 | 341,806 | -0.03(-0.08%) |
Nov 28, 2017 | 32.90 | 32.95 | 32.88 | 32.95 | 353,915 | +0.07(+0.21%) |
Nov 27, 2017 | 32.93 | 32.94 | 32.87 | 32.88 | 255,622 | -0.04(-0.13%) |
Nov 24, 2017 | 32.95 | 32.96 | 32.92 | 32.92 | 326,410 | -0.01(-0.04%) |
Nov 22, 2017 | 32.88 | 32.95 | 32.88 | 32.93 | 376,329 | +0.03(+0.11%) |
Nov 21, 2017 | 32.88 | 32.92 | 32.87 | 32.90 | 268,865 | +0.08(+0.25%) |
Nov 20, 2017 | 32.83 | 32.89 | 32.81 | 32.81 | 892,588 | -0.03(-0.08%) |
Nov 17, 2017 | 32.79 | 32.85 | 32.79 | 32.84 | 310,920 | +0.01(+0.02%) |
Nov 16, 2017 | 32.79 | 32.86 | 32.78 | 32.83 | 364,176 | +0.17(+0.51%) |
Nov 15, 2017 | 32.59 | 32.69 | 32.53 | 32.67 | 482,322 | +0.00(+0.00%) |
Nov 14, 2017 | 32.75 | 32.76 | 32.66 | 32.67 | 479,378 | -0.13(-0.38%) |
Nov 13, 2017 | 32.78 | 32.80 | 32.75 | 32.79 | 302,435 | +0.01(+0.02%) |
Nov 10, 2017 | 32.77 | 32.79 | 32.73 | 32.78 | 561,074 | +0.06(+0.17%) |
Nov 09, 2017 | 32.81 | 32.81 | 32.68 | 32.73 | 764,541 | -0.12(-0.36%) |
Nov 08, 2017 | 32.95 | 32.95 | 32.84 | 32.85 | 657,154 | -0.11(-0.34%) |
Nov 07, 2017 | 33.01 | 33.01 | 32.94 | 32.96 | 446,954 | -0.06(-0.17%) |
Nov 06, 2017 | 33.00 | 33.03 | 32.99 | 33.01 | 352,369 | +0.01(+0.04%) |
Nov 03, 2017 | 33.02 | 33.04 | 32.99 | 33.00 | 551,108 | -0.01(-0.02%) |
Nov 02, 2017 | 33.01 | 33.04 | 32.99 | 33.01 | 473,820 | -0.03(-0.08%) |
Nov 01, 2017 | 33.12 | 33.12 | 33.02 | 33.04 | 1,643,824 | -0.04(-0.12%) |
Oct 31, 2017 | 33.03 | 33.07 | 33.02 | 33.07 | 1,616,801 | +0.04(+0.13%) |
Oct 30, 2017 | 33.05 | 33.00 | 33.03 | 327,265 | -0.01(-0.04%) | |
Oct 27, 2017 | 33.04 | 33.06 | 33.00 | 33.05 | 402,769 | +0.05(+0.15%) |
Oct 26, 2017 | 33.07 | 33.07 | 33.00 | 33.00 | 353,672 | -0.03(-0.11%) |
Oct 25, 2017 | 33.07 | 33.07 | 33.01 | 33.03 | 612,047 | -0.08(-0.23%) |
Oct 24, 2017 | 33.11 | 33.11 | 33.10 | 33.11 | 573,413 | +0.02(+0.06%) |
Oct 23, 2017 | 33.11 | 33.13 | 33.08 | 33.09 | 444,966 | -0.03(-0.10%) |
Oct 20, 2017 | 33.13 | 33.14 | 33.10 | 33.12 | 619,519 | +0.01(+0.04%) |
Oct 19, 2017 | 33.07 | 33.11 | 33.06 | 33.11 | 527,953 | +0.02(+0.06%) |
Oct 18, 2017 | 33.05 | 33.10 | 33.05 | 33.09 | 782,806 | +0.03(+0.08%) |
Oct 17, 2017 | 33.03 | 33.06 | 33.01 | 33.06 | 443,915 | +0.04(+0.13%) |
Oct 16, 2017 | 32.98 | 33.03 | 32.98 | 33.02 | 562,845 | +0.03(+0.08%) |
Oct 13, 2017 | 33.02 | 33.03 | 32.97 | 32.99 | 545,409 | -0.01(-0.04%) |
Oct 12, 2017 | 33.03 | 33.03 | 33.00 | 33.01 | 800,819 | -0.03(-0.08%) |
Oct 11, 2017 | 33.07 | 33.07 | 33.02 | 33.03 | 562,459 | +0.01(+0.02%) |
Oct 10, 2017 | 33.07 | 33.07 | 33.02 | 33.03 | 693,073 | +0.00(+0.00%) |
Oct 09, 2017 | 33.03 | 33.05 | 33.01 | 33.03 | 428,810 | +0.01(+0.02%) |
Oct 06, 2017 | 33.05 | 33.05 | 33.00 | 33.02 | 806,555 | -0.03(-0.10%) |
Oct 05, 2017 | 33.04 | 33.06 | 33.03 | 33.05 | 556,004 | +0.03(+0.11%) |
Oct 04, 2017 | 33.03 | 33.05 | 33.01 | 33.02 | 558,198 | -0.02(-0.06%) |
Oct 03, 2017 | 33.02 | 33.04 | 33.00 | 33.04 | 788,489 | +0.03(+0.10%) |
Oct 02, 2017 | 33.00 | 33.04 | 32.98 | 33.01 | 1,115,829 | -0.01(-0.02%) |
Sep 29, 2017 | 33.00 | 33.02 | 32.96 | 33.01 | 1,717,146 | +0.03(+0.08%) |
Sep 28, 2017 | 32.97 | 32.99 | 32.94 | 32.98 | 716,355 | +0.01(+0.04%) |
Sep 27, 2017 | 32.94 | 32.99 | 32.93 | 32.97 | 442,847 | +0.01(+0.02%) |
Sep 26, 2017 | 32.96 | 32.98 | 32.94 | 32.96 | 515,107 | +0.03(+0.10%) |
Sep 25, 2017 | 32.95 | 32.95 | 32.92 | 32.93 | 634,119 | -0.01(-0.02%) |
Sep 22, 2017 | 32.92 | 32.93 | 32.90 | 32.93 | 546,026 | +0.03(+0.08%) |
Sep 21, 2017 | 32.96 | 32.96 | 32.91 | 32.91 | 529,223 | -0.04(-0.13%) |
Sep 20, 2017 | 32.96 | 32.96 | 32.89 | 32.95 | 632,383 | +0.01(+0.04%) |
Sep 19, 2017 | 32.95 | 32.95 | 32.91 | 32.93 | 1,550,237 | +0.01(+0.04%) |
Sep 18, 2017 | 32.93 | 32.94 | 32.91 | 32.92 | 1,033,063 | -0.01(-0.02%) |
Sep 15, 2017 | 32.90 | 32.93 | 32.88 | 32.93 | 987,480 | +0.03(+0.08%) |
Sep 14, 2017 | 32.85 | 32.90 | 32.85 | 32.90 | 905,447 | +0.04(+0.13%) |
Sep 13, 2017 | 32.85 | 32.87 | 32.83 | 32.86 | 738,656 | -0.01(-0.02%) |
Sep 12, 2017 | 32.82 | 32.87 | 32.81 | 32.87 | 758,933 | +0.03(+0.11%) |
Sep 11, 2017 | 32.87 | 32.87 | 32.81 | 32.83 | 439,213 | +0.08(+0.23%) |
Sep 08, 2017 | 32.83 | 32.90 | 32.74 | 32.76 | 664,774 | -0.08(-0.23%) |
Sep 07, 2017 | 32.87 | 32.87 | 32.82 | 32.83 | 465,127 | +0.00(+0.00%) |
Sep 06, 2017 | 32.84 | 32.85 | 32.80 | 32.83 | 465,206 | +0.03(+0.11%) |
Sep 05, 2017 | 32.85 | 32.85 | 32.77 | 32.80 | 603,018 | -0.06(-0.19%) |