Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.74 | 33.74 | 33.57 | 33.69 | 4,114 | +0.12(+0.36%) |
Nov 29, 2017 | 34.16 | 34.16 | 33.57 | 33.57 | 3,696 | -0.56(-1.64%) |
Nov 28, 2017 | 34.13 | 34.13 | 34.13 | 34.13 | 455 | +0.02(+0.06%) |
Nov 27, 2017 | 34.21 | 34.21 | 34.11 | 215 | -0.10(-0.29%) | |
Nov 22, 2017 | 34.21 | 34.21 | 34.21 | 217 | +0.60(+1.79%) | |
Nov 21, 2017 | 33.46 | 33.61 | 33.38 | 33.61 | 2,213 | +0.36(+1.08%) |
Nov 20, 2017 | 32.94 | 33.25 | 32.85 | 33.25 | 400 | -0.21(-0.63%) |
Nov 17, 2017 | 33.15 | 33.49 | 33.15 | 33.46 | 678 | +0.82(+2.51%) |
Nov 16, 2017 | 32.64 | 32.64 | 32.64 | 32.64 | 101 | -0.06(-0.18%) |
Nov 15, 2017 | 32.70 | 32.70 | 32.70 | 32.70 | 1,190 | -0.11(-0.34%) |
Nov 14, 2017 | 33.30 | 33.30 | 32.81 | 32.81 | 2,472 | -0.75(-2.23%) |
Nov 13, 2017 | 33.75 | 33.75 | 33.56 | 33.56 | 1,181 | -0.11(-0.33%) |
Nov 10, 2017 | 33.91 | 33.91 | 33.55 | 33.67 | 2,163 | -0.21(-0.62%) |
Nov 09, 2017 | 33.66 | 33.96 | 33.66 | 33.88 | 3,283 | +0.32(+0.95%) |
Nov 08, 2017 | 33.56 | 33.56 | 33.56 | 33.56 | 318 | -0.18(-0.54%) |
Nov 07, 2017 | 33.74 | 33.74 | 33.74 | 33.74 | 420 | +1.41(+4.37%) |
Nov 03, 2017 | 32.33 | 32.33 | 32.33 | 0 | +0.12(+0.37%) | |
Nov 02, 2017 | 32.21 | 32.21 | 32.21 | 32.21 | 126 | +0.08(+0.25%) |
Nov 01, 2017 | 32.48 | 32.48 | 32.12 | 32.13 | 1,452 | +0.50(+1.58%) |
Oct 27, 2017 | 31.63 | 31.63 | 31.63 | 39 | +0.45(+1.44%) | |
Oct 26, 2017 | 31.18 | 31.18 | 31.18 | 31.18 | 400 | +0.48(+1.56%) |
Oct 23, 2017 | 30.70 | 30.70 | 30.70 | 0 | +0.18(+0.59%) | |
Oct 19, 2017 | 30.52 | 30.52 | 30.52 | 44 | -0.35(-1.13%) | |
Oct 17, 2017 | 30.87 | 30.87 | 30.87 | 0 | -0.06(-0.18%) | |
Oct 16, 2017 | 30.92 | 30.95 | 30.92 | 30.93 | 2,881 | +0.73(+2.41%) |
Oct 11, 2017 | 30.20 | 30.20 | 30.20 | 96 | -0.07(-0.23%) | |
Oct 10, 2017 | 30.19 | 30.46 | 30.19 | 30.27 | 882 | +0.80(+2.71%) |
Oct 06, 2017 | 29.47 | 29.47 | 29.47 | 0 | -0.73(-2.42%) | |
Oct 05, 2017 | 30.20 | 30.20 | 30.20 | 30.20 | 103 | +0.47(+1.58%) |
Oct 04, 2017 | 30.07 | 30.09 | 29.73 | 29.73 | 4,080 | -0.28(-0.93%) |
Oct 03, 2017 | 30.01 | 30.01 | 30.01 | 30.01 | 100 | -0.10(-0.33%) |
Oct 02, 2017 | 30.03 | 30.11 | 30.03 | 30.11 | 595 | -0.55(-1.79%) |
Sep 29, 2017 | 30.65 | 30.66 | 30.65 | 30.66 | 330 | -0.14(-0.45%) |
Sep 28, 2017 | 30.80 | 30.80 | 30.80 | 30.80 | 321 | -0.09(-0.30%) |
Sep 26, 2017 | 30.89 | 8 | -0.09(-0.28%) | |||
Sep 25, 2017 | 30.98 | 30.98 | 30.98 | 30.98 | 510 | +0.82(+2.72%) |
Sep 22, 2017 | 30.16 | 30.16 | 30.16 | 30.16 | 130 | +0.04(+0.13%) |
Sep 21, 2017 | 30.21 | 30.21 | 30.12 | 30.12 | 265 | -0.09(-0.30%) |
Sep 19, 2017 | 30.21 | 30.21 | 30.21 | 0 | +0.37(+1.24%) | |
Sep 18, 2017 | 29.84 | 29.84 | 29.84 | 29.84 | 209 | -0.25(-0.85%) |
Sep 14, 2017 | 30.09 | 30.09 | 30.09 | 0 | +0.62(+2.12%) | |
Sep 07, 2017 | 29.47 | 2 | +0.27(+0.92%) | |||
Sep 05, 2017 | 29.20 | 29.20 | 29.20 | 0 | +0.67(+2.35%) |