Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.09 | 33.21 | 33.04 | 33.19 | 155,659 | +0.32(+0.97%) |
Nov 29, 2017 | 33.33 | 33.33 | 32.81 | 32.87 | 226,745 | -0.48(-1.43%) |
Nov 28, 2017 | 33.28 | 33.37 | 33.17 | 33.34 | 97,727 | +0.18(+0.54%) |
Nov 27, 2017 | 33.28 | 33.29 | 33.13 | 33.17 | 162,448 | -0.17(-0.51%) |
Nov 24, 2017 | 33.33 | 33.34 | 33.29 | 33.34 | 71,185 | +0.16(+0.49%) |
Nov 22, 2017 | 33.24 | 33.24 | 33.10 | 33.17 | 263,248 | -0.07(-0.21%) |
Nov 21, 2017 | 33.07 | 33.24 | 33.02 | 33.24 | 118,539 | +0.36(+1.08%) |
Nov 20, 2017 | 32.87 | 32.92 | 32.82 | 32.89 | 134,925 | +0.09(+0.29%) |
Nov 17, 2017 | 32.80 | 32.84 | 32.75 | 32.79 | 142,232 | -0.03(-0.09%) |
Nov 16, 2017 | 32.62 | 32.84 | 32.61 | 32.82 | 198,921 | +0.49(+1.51%) |
Nov 15, 2017 | 32.41 | 32.44 | 32.21 | 32.33 | 215,090 | -0.18(-0.55%) |
Nov 14, 2017 | 32.49 | 32.53 | 32.42 | 32.51 | 201,232 | +0.00(+0.00%) |
Nov 13, 2017 | 32.46 | 32.52 | 32.34 | 32.51 | 110,763 | -0.06(-0.17%) |
Nov 10, 2017 | 32.46 | 32.60 | 32.44 | 32.57 | 100,388 | +0.04(+0.11%) |
Nov 09, 2017 | 32.61 | 32.62 | 32.35 | 32.53 | 162,261 | -0.35(-1.05%) |
Nov 08, 2017 | 32.77 | 32.89 | 32.75 | 32.88 | 186,696 | +0.09(+0.29%) |
Nov 07, 2017 | 32.83 | 32.90 | 32.75 | 32.78 | 218,680 | -0.14(-0.43%) |
Nov 06, 2017 | 32.87 | 32.92 | 32.82 | 32.92 | 199,001 | +0.10(+0.31%) |
Nov 03, 2017 | 32.65 | 32.82 | 32.64 | 32.82 | 130,414 | +0.22(+0.69%) |
Nov 02, 2017 | 32.67 | 32.56 | 32.60 | 210,540 | -0.08(-0.26%) | |
Nov 01, 2017 | 33.03 | 33.03 | 32.64 | 32.68 | 122,527 | -0.07(-0.20%) |
Oct 31, 2017 | 32.72 | 32.79 | 32.68 | 32.75 | 209,206 | +0.10(+0.32%) |
Oct 30, 2017 | 32.68 | 32.72 | 32.59 | 32.64 | 136,592 | -0.04(-0.11%) |
Oct 27, 2017 | 32.61 | 32.70 | 32.45 | 32.68 | 174,812 | +0.29(+0.90%) |
Oct 26, 2017 | 32.43 | 32.50 | 32.37 | 32.39 | 161,130 | -0.02(-0.06%) |
Oct 25, 2017 | 32.66 | 32.66 | 32.26 | 32.41 | 136,419 | -0.19(-0.57%) |
Oct 24, 2017 | 32.68 | 32.69 | 32.55 | 32.60 | 149,025 | -0.05(-0.16%) |
Oct 23, 2017 | 32.84 | 32.84 | 32.62 | 32.65 | 184,342 | -0.06(-0.18%) |
Oct 20, 2017 | 32.76 | 32.76 | 32.68 | 32.71 | 178,258 | +0.04(+0.11%) |
Oct 19, 2017 | 32.54 | 32.67 | 32.45 | 32.67 | 263,855 | -0.07(-0.20%) |
Oct 18, 2017 | 32.82 | 32.82 | 32.66 | 32.74 | 235,589 | -0.01(-0.03%) |
Oct 17, 2017 | 32.75 | 32.76 | 32.70 | 32.75 | 300,261 | -0.03(-0.09%) |
Oct 16, 2017 | 32.86 | 32.87 | 32.72 | 32.77 | 236,158 | +0.00(+0.00%) |
Oct 13, 2017 | 32.86 | 32.87 | 32.77 | 32.77 | 237,977 | -0.01(-0.03%) |
Oct 12, 2017 | 32.75 | 32.80 | 32.73 | 32.78 | 159,778 | +0.03(+0.09%) |
Oct 11, 2017 | 32.67 | 32.75 | 32.64 | 32.75 | 150,939 | +0.11(+0.34%) |
Oct 10, 2017 | 32.59 | 32.66 | 32.54 | 32.64 | 125,325 | +0.18(+0.55%) |
Oct 09, 2017 | 32.62 | 32.62 | 32.45 | 32.46 | 190,659 | -0.06(-0.17%) |
Oct 06, 2017 | 32.48 | 32.52 | 32.40 | 32.52 | 132,729 | +0.02(+0.06%) |
Oct 05, 2017 | 32.54 | 32.54 | 32.42 | 32.50 | 164,032 | +0.01(+0.03%) |
Oct 04, 2017 | 32.35 | 32.49 | 32.31 | 32.49 | 149,962 | +0.01(+0.03%) |
Oct 03, 2017 | 32.42 | 32.48 | 32.32 | 32.48 | 202,215 | +0.13(+0.41%) |
Oct 02, 2017 | 32.24 | 32.35 | 32.17 | 32.35 | 479,413 | +0.21(+0.64%) |
Sep 29, 2017 | 32.04 | 32.16 | 31.97 | 32.15 | 157,306 | +0.18(+0.57%) |
Sep 28, 2017 | 31.86 | 32.00 | 31.84 | 31.96 | 162,992 | +0.12(+0.37%) |
Sep 27, 2017 | 31.73 | 31.92 | 31.72 | 31.85 | 140,273 | +0.16(+0.50%) |
Sep 26, 2017 | 31.72 | 31.81 | 31.62 | 31.69 | 101,794 | -0.12(-0.38%) |
Sep 25, 2017 | 32.03 | 32.03 | 31.70 | 31.81 | 165,058 | -0.28(-0.88%) |
Sep 22, 2017 | 32.07 | 32.10 | 32.03 | 32.09 | 214,694 | -0.02(-0.06%) |
Sep 21, 2017 | 32.20 | 32.20 | 32.01 | 32.11 | 165,488 | -0.07(-0.23%) |
Sep 20, 2017 | 32.21 | 32.24 | 32.00 | 32.18 | 315,963 | +0.06(+0.19%) |
Sep 19, 2017 | 32.17 | 32.17 | 32.07 | 32.12 | 192,341 | +0.10(+0.30%) |
Sep 18, 2017 | 32.10 | 32.10 | 31.99 | 32.03 | 146,996 | +0.04(+0.13%) |
Sep 15, 2017 | 31.85 | 31.99 | 31.85 | 31.99 | 136,892 | +0.15(+0.47%) |
Sep 14, 2017 | 31.79 | 31.84 | 31.72 | 31.84 | 80,816 | +0.04(+0.12%) |
Sep 13, 2017 | 31.89 | 31.89 | 31.76 | 31.80 | 97,597 | -0.11(-0.35%) |
Sep 12, 2017 | 31.80 | 31.91 | 31.76 | 31.91 | 100,142 | +0.12(+0.38%) |
Sep 11, 2017 | 31.69 | 31.80 | 31.65 | 31.79 | 161,291 | +0.34(+1.07%) |
Sep 08, 2017 | 31.53 | 31.54 | 31.43 | 31.45 | 138,420 | -0.13(-0.42%) |
Sep 07, 2017 | 31.56 | 31.58 | 31.40 | 31.58 | 244,241 | +0.17(+0.55%) |
Sep 06, 2017 | 31.42 | 31.45 | 31.30 | 31.41 | 574,750 | +0.04(+0.13%) |
Sep 05, 2017 | 31.48 | 31.49 | 31.15 | 31.37 | 205,761 | -0.16(-0.50%) |