Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.65 | 36.74 | 35.39 | 35.56 | 128,683 | -0.86(-2.36%) |
Nov 29, 2017 | 35.92 | 36.76 | 35.78 | 36.42 | 60,399 | +0.49(+1.36%) |
Nov 28, 2017 | 34.92 | 36.13 | 34.92 | 35.93 | 119,684 | +1.04(+2.98%) |
Nov 27, 2017 | 34.73 | 35.55 | 34.49 | 34.89 | 64,947 | +0.17(+0.49%) |
Nov 24, 2017 | 34.93 | 34.95 | 34.42 | 34.72 | 33,250 | -0.16(-0.46%) |
Nov 22, 2017 | 34.98 | 35.55 | 34.70 | 34.88 | 35,254 | -0.13(-0.37%) |
Nov 21, 2017 | 34.69 | 35.67 | 34.23 | 35.01 | 80,129 | +0.48(+1.39%) |
Nov 20, 2017 | 33.79 | 34.55 | 33.79 | 34.53 | 89,335 | +0.75(+2.22%) |
Nov 17, 2017 | 33.23 | 34.00 | 32.94 | 33.78 | 70,534 | +0.31(+0.93%) |
Nov 16, 2017 | 32.34 | 33.74 | 31.98 | 33.47 | 201,012 | +1.29(+4.01%) |
Nov 15, 2017 | 32.29 | 32.56 | 32.03 | 32.18 | 62,009 | -0.29(-0.89%) |
Nov 14, 2017 | 32.66 | 33.20 | 32.11 | 32.47 | 99,839 | -0.51(-1.55%) |
Nov 13, 2017 | 33.58 | 34.00 | 32.63 | 32.98 | 91,225 | -0.61(-1.82%) |
Nov 10, 2017 | 34.47 | 35.03 | 33.32 | 33.59 | 115,918 | -1.19(-3.42%) |
Nov 09, 2017 | 32.92 | 35.38 | 32.59 | 34.78 | 416,517 | +1.55(+4.66%) |
Nov 08, 2017 | 32.95 | 33.66 | 32.26 | 33.23 | 188,698 | +0.04(+0.12%) |
Nov 07, 2017 | 33.43 | 33.44 | 32.52 | 33.19 | 113,859 | -0.25(-0.75%) |
Nov 06, 2017 | 32.18 | 33.53 | 31.60 | 33.44 | 122,508 | +1.53(+4.79%) |
Nov 03, 2017 | 30.11 | 32.39 | 30.00 | 31.91 | 136,154 | +1.75(+5.80%) |
Nov 02, 2017 | 32.00 | 32.00 | 29.05 | 30.16 | 381,053 | -1.20(-3.83%) |
Nov 01, 2017 | 32.17 | 32.17 | 30.95 | 31.36 | 144,790 | -0.53(-1.66%) |
Oct 31, 2017 | 31.38 | 32.35 | 31.01 | 31.89 | 104,143 | +0.66(+2.11%) |
Oct 30, 2017 | 31.70 | 31.70 | 30.96 | 31.23 | 73,908 | -0.61(-1.92%) |
Oct 27, 2017 | 31.27 | 31.87 | 30.82 | 31.84 | 89,504 | +0.60(+1.92%) |
Oct 26, 2017 | 30.91 | 31.49 | 30.91 | 31.24 | 53,073 | +0.49(+1.59%) |
Oct 25, 2017 | 30.23 | 31.08 | 29.93 | 30.75 | 60,665 | +0.14(+0.46%) |
Oct 24, 2017 | 30.50 | 30.89 | 30.00 | 30.61 | 64,043 | +0.16(+0.53%) |
Oct 23, 2017 | 30.60 | 30.86 | 30.15 | 30.45 | 52,304 | -0.05(-0.16%) |
Oct 20, 2017 | 30.70 | 30.70 | 30.38 | 30.50 | 63,050 | +0.01(+0.03%) |
Oct 19, 2017 | 30.80 | 30.80 | 29.96 | 30.49 | 97,372 | -0.43(-1.39%) |
Oct 18, 2017 | 30.54 | 31.27 | 30.28 | 30.92 | 302,376 | +0.39(+1.28%) |
Oct 17, 2017 | 30.50 | 30.66 | 30.19 | 30.53 | 90,908 | -0.04(-0.13%) |
Oct 16, 2017 | 30.59 | 31.09 | 30.41 | 30.57 | 69,992 | +0.12(+0.39%) |
Oct 13, 2017 | 30.28 | 30.63 | 29.95 | 30.45 | 141,903 | +0.21(+0.69%) |
Oct 12, 2017 | 30.22 | 30.34 | 29.57 | 30.24 | 77,557 | +0.00(+0.00%) |
Oct 11, 2017 | 30.37 | 30.45 | 30.09 | 30.24 | 105,239 | -0.06(-0.20%) |
Oct 10, 2017 | 30.03 | 30.54 | 29.90 | 30.30 | 105,847 | +0.33(+1.10%) |
Oct 09, 2017 | 29.80 | 30.09 | 29.56 | 29.97 | 102,532 | +0.34(+1.15%) |
Oct 06, 2017 | 29.79 | 30.14 | 29.53 | 29.63 | 217,403 | -0.37(-1.23%) |
Oct 05, 2017 | 29.69 | 30.08 | 29.45 | 30.00 | 105,587 | +0.40(+1.35%) |
Oct 04, 2017 | 29.80 | 29.81 | 29.39 | 29.60 | 210,927 | -0.12(-0.40%) |
Oct 03, 2017 | 29.56 | 29.79 | 29.27 | 29.72 | 147,513 | +0.15(+0.51%) |
Oct 02, 2017 | 29.05 | 29.98 | 29.05 | 29.57 | 167,451 | +0.43(+1.48%) |
Sep 29, 2017 | 28.91 | 29.32 | 28.71 | 29.14 | 87,853 | +0.24(+0.83%) |
Sep 28, 2017 | 28.98 | 29.22 | 28.55 | 28.90 | 110,331 | -0.07(-0.24%) |
Sep 27, 2017 | 28.12 | 29.10 | 28.05 | 28.97 | 97,500 | +0.94(+3.35%) |
Sep 26, 2017 | 27.61 | 28.25 | 27.61 | 28.03 | 69,211 | +0.48(+1.74%) |
Sep 25, 2017 | 27.38 | 27.73 | 27.38 | 27.55 | 96,044 | +0.24(+0.88%) |
Sep 22, 2017 | 26.76 | 27.55 | 26.03 | 27.31 | 82,909 | +0.54(+2.02%) |
Sep 21, 2017 | 26.80 | 27.24 | 26.57 | 26.77 | 81,371 | -0.04(-0.15%) |
Sep 20, 2017 | 26.74 | 27.11 | 26.47 | 26.81 | 57,520 | +0.06(+0.22%) |
Sep 19, 2017 | 26.82 | 27.06 | 26.61 | 26.75 | 63,967 | -0.07(-0.26%) |
Sep 18, 2017 | 26.90 | 27.38 | 26.75 | 26.82 | 61,851 | -0.09(-0.33%) |
Sep 15, 2017 | 27.02 | 27.12 | 26.47 | 26.91 | 172,796 | -0.02(-0.07%) |
Sep 14, 2017 | 26.74 | 27.35 | 26.36 | 26.93 | 91,083 | +0.18(+0.67%) |
Sep 13, 2017 | 26.84 | 27.15 | 26.43 | 26.75 | 118,759 | -0.21(-0.78%) |
Sep 12, 2017 | 25.96 | 27.18 | 25.52 | 26.96 | 210,620 | +1.01(+3.89%) |
Sep 11, 2017 | 26.21 | 26.21 | 25.58 | 25.95 | 108,837 | -0.07(-0.27%) |
Sep 08, 2017 | 24.35 | 26.30 | 24.35 | 26.02 | 167,875 | +1.71(+7.03%) |
Sep 07, 2017 | 25.69 | 26.25 | 24.13 | 24.31 | 172,305 | -1.34(-5.22%) |
Sep 06, 2017 | 25.56 | 25.96 | 25.15 | 25.65 | 152,082 | -0.11(-0.43%) |
Sep 05, 2017 | 25.66 | 25.99 | 25.56 | 25.76 | 104,306 | +0.10(+0.39%) |