Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.74 | 39.02 | 38.71 | 38.92 | 31,061 | +0.31(+0.82%) |
Nov 29, 2017 | 38.43 | 38.61 | 38.43 | 38.61 | 24,371 | +0.20(+0.52%) |
Nov 28, 2017 | 38.08 | 38.41 | 38.08 | 38.41 | 26,639 | +0.36(+0.96%) |
Nov 27, 2017 | 38.03 | 38.09 | 38.00 | 38.04 | 25,169 | +0.07(+0.18%) |
Nov 24, 2017 | 38.08 | 38.08 | 37.98 | 37.98 | 69,666 | -0.05(-0.12%) |
Nov 22, 2017 | 38.06 | 38.06 | 37.98 | 38.02 | 22,295 | -0.02(-0.06%) |
Nov 21, 2017 | 37.99 | 38.05 | 37.98 | 38.04 | 20,060 | +0.21(+0.57%) |
Nov 20, 2017 | 37.77 | 37.85 | 37.75 | 37.83 | 13,156 | +0.04(+0.11%) |
Nov 17, 2017 | 37.78 | 37.84 | 37.76 | 37.79 | 26,794 | -0.05(-0.14%) |
Nov 16, 2017 | 37.68 | 37.90 | 37.68 | 37.84 | 12,772 | +0.26(+0.69%) |
Nov 15, 2017 | 37.58 | 37.62 | 37.56 | 37.58 | 13,696 | -0.18(-0.48%) |
Nov 14, 2017 | 37.66 | 37.76 | 37.65 | 37.76 | 141,972 | -0.01(-0.02%) |
Nov 13, 2017 | 37.63 | 37.79 | 37.63 | 37.77 | 14,626 | +0.03(+0.07%) |
Nov 10, 2017 | 37.68 | 37.74 | 37.67 | 37.74 | 21,172 | +0.01(+0.03%) |
Nov 09, 2017 | 37.66 | 37.73 | 37.53 | 37.73 | 13,772 | -0.11(-0.29%) |
Nov 08, 2017 | 37.75 | 37.85 | 37.71 | 37.84 | 23,665 | +0.08(+0.21%) |
Nov 07, 2017 | 37.75 | 37.79 | 37.69 | 37.76 | 14,111 | +0.03(+0.08%) |
Nov 06, 2017 | 37.70 | 37.75 | 37.68 | 37.73 | 12,172 | +0.02(+0.05%) |
Nov 03, 2017 | 37.69 | 37.74 | 37.64 | 37.71 | 19,321 | +0.04(+0.12%) |
Nov 02, 2017 | 37.62 | 37.67 | 37.48 | 37.67 | 16,650 | +0.07(+0.18%) |
Nov 01, 2017 | 37.72 | 37.72 | 37.56 | 37.60 | 8,996 | +0.04(+0.10%) |
Oct 31, 2017 | 37.51 | 37.56 | 37.51 | 37.56 | 28,147 | +0.13(+0.34%) |
Oct 30, 2017 | 37.63 | 37.63 | 37.42 | 37.44 | 23,350 | -0.22(-0.58%) |
Oct 27, 2017 | 37.61 | 37.69 | 37.52 | 37.66 | 75,431 | +0.12(+0.33%) |
Oct 26, 2017 | 37.63 | 37.64 | 37.53 | 37.53 | 80,534 | +0.05(+0.15%) |
Oct 25, 2017 | 37.66 | 37.66 | 37.37 | 37.48 | 14,306 | -0.21(-0.57%) |
Oct 24, 2017 | 37.77 | 37.77 | 37.68 | 37.69 | 24,620 | +0.03(+0.08%) |
Oct 23, 2017 | 37.81 | 37.83 | 37.66 | 37.66 | 32,007 | -0.09(-0.25%) |
Oct 20, 2017 | 37.70 | 37.77 | 37.69 | 37.76 | 20,685 | +0.15(+0.40%) |
Oct 19, 2017 | 37.49 | 37.61 | 37.48 | 37.61 | 16,358 | +0.00(+0.01%) |
Oct 18, 2017 | 37.61 | 37.61 | 37.54 | 37.60 | 23,418 | +0.10(+0.27%) |
Oct 17, 2017 | 37.50 | 37.50 | 37.45 | 37.50 | 12,257 | +0.01(+0.03%) |
Oct 16, 2017 | 37.52 | 37.54 | 37.47 | 37.49 | 20,725 | +0.00(+0.01%) |
Oct 13, 2017 | 37.48 | 37.52 | 37.46 | 37.49 | 24,245 | +0.03(+0.08%) |
Oct 12, 2017 | 37.47 | 37.48 | 37.42 | 37.46 | 14,034 | -0.03(-0.07%) |
Oct 11, 2017 | 37.44 | 37.49 | 37.44 | 37.48 | 20,618 | +0.01(+0.02%) |
Oct 10, 2017 | 37.44 | 37.48 | 37.41 | 37.48 | 19,996 | +0.19(+0.50%) |
Oct 09, 2017 | 37.38 | 37.38 | 37.26 | 37.29 | 21,941 | -0.05(-0.14%) |
Oct 06, 2017 | 37.34 | 37.35 | 37.26 | 37.34 | 31,131 | -0.06(-0.17%) |
Oct 05, 2017 | 37.32 | 37.43 | 37.32 | 37.40 | 60,994 | +0.11(+0.30%) |
Oct 04, 2017 | 37.20 | 37.29 | 37.18 | 37.29 | 32,064 | +0.10(+0.26%) |
Oct 03, 2017 | 37.22 | 37.22 | 37.14 | 37.19 | 31,456 | +0.03(+0.09%) |
Oct 02, 2017 | 37.02 | 37.16 | 36.97 | 37.16 | 12,699 | +0.20(+0.55%) |
Sep 29, 2017 | 36.93 | 36.96 | 36.86 | 36.96 | 27,201 | +0.03(+0.08%) |
Sep 28, 2017 | 36.80 | 36.93 | 36.80 | 36.93 | 157,858 | +0.11(+0.29%) |
Sep 27, 2017 | 36.85 | 36.85 | 36.69 | 36.82 | 58,568 | +0.05(+0.14%) |
Sep 26, 2017 | 36.86 | 36.86 | 36.76 | 36.77 | 94,838 | -0.00(-0.01%) |
Sep 25, 2017 | 36.69 | 36.82 | 36.69 | 36.78 | 30,321 | +0.05(+0.14%) |
Sep 22, 2017 | 36.67 | 36.73 | 36.67 | 36.73 | 22,316 | +0.01(+0.03%) |
Sep 21, 2017 | 36.76 | 36.77 | 36.70 | 36.72 | 18,668 | -0.09(-0.23%) |
Sep 20, 2017 | 36.81 | 36.84 | 36.65 | 36.80 | 17,815 | +0.00(+0.01%) |
Sep 19, 2017 | 36.76 | 36.83 | 36.74 | 36.80 | 86,062 | +0.07(+0.19%) |
Sep 18, 2017 | 36.73 | 36.81 | 36.70 | 36.73 | 61,088 | +0.06(+0.16%) |
Sep 15, 2017 | 36.57 | 36.69 | 36.57 | 36.67 | 10,124 | +0.07(+0.18%) |
Sep 14, 2017 | 36.52 | 36.60 | 36.51 | 36.60 | 9,967 | +0.05(+0.14%) |
Sep 13, 2017 | 36.47 | 36.55 | 36.47 | 36.55 | 24,542 | +0.06(+0.16%) |
Sep 12, 2017 | 36.50 | 36.52 | 36.48 | 36.49 | 8,960 | +0.10(+0.27%) |
Sep 11, 2017 | 36.15 | 36.43 | 36.15 | 36.40 | 13,660 | +0.34(+0.94%) |
Sep 08, 2017 | 35.97 | 36.09 | 35.97 | 36.06 | 131,875 | +0.00(+0.00%) |
Sep 07, 2017 | 36.08 | 36.08 | 35.97 | 36.06 | 95,353 | -0.03(-0.07%) |
Sep 06, 2017 | 36.03 | 36.10 | 36.03 | 36.08 | 29,395 | +0.17(+0.46%) |
Sep 05, 2017 | 36.12 | 36.12 | 35.82 | 35.92 | 22,475 | -0.25(-0.70%) |