Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.62 | 33.73 | 33.08 | 33.41 | 244,015 | -0.07(-0.22%) |
Nov 29, 2017 | 33.33 | 33.76 | 33.32 | 33.49 | 229,472 | +0.31(+0.93%) |
Nov 28, 2017 | 32.92 | 33.23 | 32.74 | 33.18 | 368,838 | +0.31(+0.95%) |
Nov 27, 2017 | 32.68 | 32.89 | 32.60 | 32.87 | 243,343 | +0.09(+0.26%) |
Nov 24, 2017 | 32.84 | 32.95 | 32.43 | 32.78 | 148,298 | -0.01(-0.04%) |
Nov 22, 2017 | 32.90 | 33.01 | 32.60 | 32.79 | 319,126 | -0.07(-0.22%) |
Nov 21, 2017 | 33.04 | 33.16 | 32.78 | 32.87 | 275,886 | -0.05(-0.15%) |
Nov 20, 2017 | 32.92 | 32.94 | 32.69 | 32.92 | 399,578 | -0.02(-0.07%) |
Nov 17, 2017 | 33.29 | 33.29 | 32.90 | 32.94 | 405,626 | -0.38(-1.14%) |
Nov 16, 2017 | 33.67 | 33.67 | 33.16 | 33.32 | 282,671 | -0.20(-0.60%) |
Nov 15, 2017 | 33.53 | 33.84 | 33.27 | 33.52 | 307,099 | -0.07(-0.20%) |
Nov 14, 2017 | 33.25 | 33.65 | 32.91 | 33.59 | 331,030 | +0.15(+0.46%) |
Nov 13, 2017 | 33.39 | 33.56 | 33.18 | 33.44 | 398,725 | +0.08(+0.24%) |
Nov 10, 2017 | 33.36 | 33.49 | 33.06 | 33.36 | 202,721 | +0.04(+0.11%) |
Nov 09, 2017 | 33.01 | 33.37 | 32.97 | 33.32 | 378,810 | +0.27(+0.81%) |
Nov 08, 2017 | 33.61 | 33.61 | 33.03 | 33.05 | 503,210 | -0.42(-1.24%) |
Nov 07, 2017 | 33.69 | 33.99 | 33.42 | 33.47 | 379,807 | -0.09(-0.27%) |
Nov 06, 2017 | 33.60 | 33.66 | 33.40 | 33.56 | 260,494 | -0.04(-0.11%) |
Nov 03, 2017 | 33.25 | 33.81 | 33.24 | 33.60 | 351,537 | +0.31(+0.92%) |
Nov 02, 2017 | 33.39 | 33.63 | 32.93 | 33.29 | 432,962 | +0.01(+0.04%) |
Nov 01, 2017 | 33.24 | 33.74 | 33.18 | 33.28 | 569,877 | +0.20(+0.61%) |
Oct 31, 2017 | 33.00 | 33.45 | 32.88 | 33.08 | 777,227 | +0.35(+1.06%) |
Oct 30, 2017 | 30.95 | 33.21 | 30.95 | 32.73 | 1,302,261 | +1.69(+5.45%) |
Oct 27, 2017 | 31.05 | 31.05 | 30.67 | 31.04 | 340,062 | +0.09(+0.28%) |
Oct 26, 2017 | 30.87 | 31.14 | 30.86 | 30.95 | 211,468 | +0.19(+0.62%) |
Oct 25, 2017 | 31.02 | 31.02 | 30.71 | 30.76 | 341,747 | -0.12(-0.40%) |
Oct 24, 2017 | 30.77 | 30.98 | 30.74 | 30.88 | 303,733 | +0.12(+0.38%) |
Oct 23, 2017 | 30.97 | 31.05 | 30.63 | 30.77 | 173,218 | -0.09(-0.28%) |
Oct 20, 2017 | 31.41 | 31.41 | 30.83 | 30.85 | 236,539 | -0.34(-1.08%) |
Oct 19, 2017 | 30.64 | 31.20 | 30.34 | 31.19 | 203,220 | +0.40(+1.31%) |
Oct 18, 2017 | 30.60 | 30.85 | 30.50 | 30.79 | 284,660 | +0.24(+0.78%) |
Oct 17, 2017 | 30.85 | 31.02 | 30.44 | 30.55 | 233,174 | -0.39(-1.26%) |
Oct 16, 2017 | 31.00 | 31.10 | 30.82 | 30.94 | 171,255 | -0.04(-0.12%) |
Oct 13, 2017 | 30.77 | 31.25 | 30.54 | 30.97 | 381,074 | +0.26(+0.84%) |
Oct 12, 2017 | 30.71 | 30.94 | 30.53 | 30.72 | 317,568 | -0.03(-0.10%) |
Oct 11, 2017 | 30.77 | 30.86 | 30.61 | 30.75 | 172,220 | -0.20(-0.65%) |
Oct 10, 2017 | 30.82 | 30.99 | 30.75 | 30.95 | 223,149 | +0.09(+0.28%) |
Oct 09, 2017 | 30.97 | 31.06 | 30.82 | 30.86 | 262,900 | +0.02(+0.06%) |
Oct 06, 2017 | 30.99 | 31.16 | 30.85 | 30.85 | 236,089 | -0.17(-0.53%) |
Oct 05, 2017 | 31.05 | 31.16 | 30.93 | 31.01 | 220,423 | +0.05(+0.16%) |
Oct 04, 2017 | 30.94 | 31.16 | 30.74 | 30.96 | 318,871 | +0.01(+0.02%) |
Oct 03, 2017 | 30.99 | 30.99 | 30.61 | 30.96 | 247,466 | -0.01(-0.02%) |
Oct 02, 2017 | 30.80 | 30.98 | 30.39 | 30.96 | 238,750 | +0.26(+0.84%) |
Sep 29, 2017 | 30.56 | 30.75 | 30.36 | 30.71 | 455,367 | +0.15(+0.50%) |
Sep 28, 2017 | 30.20 | 30.57 | 30.15 | 30.55 | 453,092 | +0.32(+1.07%) |
Sep 27, 2017 | 30.40 | 30.23 | 447,381 | +0.47(+1.58%) | ||
Sep 26, 2017 | 30.31 | 30.31 | 29.69 | 29.76 | 494,847 | -0.50(-1.66%) |
Sep 25, 2017 | 30.02 | 30.44 | 29.97 | 30.26 | 203,875 | +0.12(+0.41%) |
Sep 22, 2017 | 30.06 | 30.16 | 30.02 | 30.14 | 221,438 | +0.07(+0.22%) |
Sep 21, 2017 | 30.33 | 30.49 | 30.02 | 30.07 | 351,602 | -0.25(-0.83%) |
Sep 20, 2017 | 30.02 | 30.44 | 29.92 | 30.32 | 410,079 | +0.40(+1.35%) |
Sep 19, 2017 | 29.78 | 30.11 | 29.78 | 29.92 | 430,406 | +0.20(+0.66%) |
Sep 18, 2017 | 29.64 | 29.86 | 29.54 | 29.72 | 309,374 | +0.16(+0.54%) |
Sep 15, 2017 | 29.62 | 29.99 | 29.54 | 29.56 | 477,939 | -0.07(-0.25%) |
Sep 14, 2017 | 29.83 | 29.84 | 29.45 | 29.64 | 158,791 | -0.20(-0.66%) |
Sep 13, 2017 | 30.00 | 30.00 | 29.61 | 29.83 | 193,801 | -0.16(-0.55%) |
Sep 12, 2017 | 29.78 | 30.06 | 29.77 | 30.00 | 303,714 | +0.35(+1.17%) |
Sep 11, 2017 | 29.34 | 29.88 | 29.34 | 29.65 | 436,670 | +0.67(+2.32%) |
Sep 08, 2017 | 28.23 | 29.19 | 28.16 | 28.98 | 498,336 | +0.70(+2.49%) |
Sep 07, 2017 | 28.95 | 29.04 | 28.23 | 28.27 | 367,560 | -0.82(-2.83%) |
Sep 06, 2017 | 29.11 | 29.35 | 28.88 | 29.10 | 518,386 | +0.01(+0.04%) |
Sep 05, 2017 | 29.75 | 29.75 | 28.84 | 29.09 | 678,641 | -0.86(-2.86%) |