Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.46 | 38.37 | 36.44 | 38.25 | 1,385,839 | +2.40(+6.71%) |
Nov 29, 2017 | 35.58 | 36.08 | 35.53 | 35.85 | 324,356 | +0.26(+0.73%) |
Nov 28, 2017 | 35.30 | 35.62 | 35.15 | 35.59 | 646,350 | +0.43(+1.22%) |
Nov 27, 2017 | 35.44 | 35.57 | 35.14 | 35.16 | 708,821 | -0.25(-0.71%) |
Nov 24, 2017 | 34.77 | 35.46 | 34.62 | 35.41 | 381,123 | +0.67(+1.93%) |
Nov 22, 2017 | 35.10 | 35.10 | 34.55 | 34.74 | 356,504 | -0.36(-1.01%) |
Nov 21, 2017 | 35.23 | 35.23 | 35.02 | 35.10 | 525,932 | -0.01(-0.02%) |
Nov 20, 2017 | 35.29 | 35.34 | 35.02 | 35.10 | 409,473 | -0.11(-0.30%) |
Nov 17, 2017 | 35.09 | 35.29 | 35.03 | 35.21 | 650,316 | +0.07(+0.21%) |
Nov 16, 2017 | 34.99 | 35.59 | 34.99 | 35.14 | 749,511 | +0.30(+0.86%) |
Nov 15, 2017 | 34.39 | 35.10 | 34.34 | 34.84 | 740,294 | +0.29(+0.84%) |
Nov 14, 2017 | 34.49 | 34.65 | 34.39 | 34.55 | 363,036 | -0.01(-0.02%) |
Nov 13, 2017 | 34.14 | 34.65 | 34.14 | 34.56 | 561,680 | +0.22(+0.64%) |
Nov 10, 2017 | 34.35 | 34.61 | 34.25 | 34.34 | 643,251 | -0.18(-0.52%) |
Nov 09, 2017 | 34.31 | 34.60 | 34.16 | 34.51 | 353,337 | -0.04(-0.12%) |
Nov 08, 2017 | 34.53 | 34.67 | 34.38 | 34.56 | 577,744 | +0.05(+0.14%) |
Nov 07, 2017 | 34.46 | 34.68 | 34.38 | 34.51 | 725,559 | +0.11(+0.31%) |
Nov 06, 2017 | 34.60 | 34.65 | 34.35 | 34.40 | 664,629 | -0.06(-0.19%) |
Nov 03, 2017 | 34.04 | 34.69 | 34.04 | 34.47 | 665,823 | +0.62(+1.84%) |
Nov 02, 2017 | 33.92 | 35.25 | 33.30 | 33.84 | 1,043,353 | +0.21(+0.62%) |
Nov 01, 2017 | 33.82 | 33.71 | 33.29 | 33.63 | 320,868 | -0.08(-0.24%) |
Oct 31, 2017 | 33.25 | 33.84 | 33.25 | 33.71 | 542,584 | +0.54(+1.63%) |
Oct 30, 2017 | 33.51 | 33.51 | 33.09 | 33.17 | 317,026 | -0.51(-1.51%) |
Oct 27, 2017 | 33.29 | 33.80 | 33.04 | 33.68 | 847,233 | +0.60(+1.81%) |
Oct 26, 2017 | 33.30 | 33.71 | 33.08 | 33.08 | 610,683 | -0.06(-0.17%) |
Oct 25, 2017 | 33.54 | 33.66 | 33.02 | 33.14 | 303,925 | -0.46(-1.37%) |
Oct 24, 2017 | 33.72 | 33.72 | 33.51 | 33.60 | 324,159 | -0.02(-0.07%) |
Oct 23, 2017 | 33.63 | 33.72 | 33.44 | 33.63 | 218,128 | -0.01(-0.02%) |
Oct 20, 2017 | 33.91 | 33.92 | 33.54 | 33.63 | 389,981 | -0.08(-0.24%) |
Oct 19, 2017 | 33.59 | 33.91 | 33.50 | 33.71 | 372,871 | -0.09(-0.26%) |
Oct 18, 2017 | 33.90 | 34.20 | 33.74 | 33.80 | 348,704 | +0.02(+0.05%) |
Oct 17, 2017 | 33.80 | 33.94 | 33.73 | 33.79 | 414,737 | -0.01(-0.02%) |
Oct 16, 2017 | 33.75 | 33.89 | 33.62 | 33.80 | 268,864 | +0.06(+0.19%) |
Oct 13, 2017 | 33.77 | 33.89 | 33.70 | 33.73 | 218,951 | +0.06(+0.17%) |
Oct 12, 2017 | 33.74 | 33.77 | 33.49 | 33.67 | 370,273 | +0.06(+0.19%) |
Oct 11, 2017 | 33.46 | 33.69 | 33.46 | 33.61 | 427,442 | +0.19(+0.56%) |
Oct 10, 2017 | 33.72 | 33.75 | 33.32 | 33.42 | 292,642 | -0.17(-0.51%) |
Oct 09, 2017 | 33.80 | 33.80 | 33.47 | 33.59 | 301,550 | -0.13(-0.40%) |
Oct 06, 2017 | 33.57 | 33.77 | 33.42 | 33.73 | 481,555 | +0.14(+0.42%) |
Oct 05, 2017 | 33.56 | 33.73 | 33.46 | 33.59 | 366,921 | +0.09(+0.27%) |
Oct 04, 2017 | 33.54 | 33.78 | 33.46 | 33.50 | 205,348 | -0.11(-0.31%) |
Oct 03, 2017 | 33.63 | 33.63 | 33.35 | 33.60 | 311,490 | +0.13(+0.39%) |
Oct 02, 2017 | 33.45 | 33.57 | 33.33 | 33.47 | 350,027 | +0.14(+0.41%) |
Sep 29, 2017 | 33.40 | 33.50 | 33.13 | 33.33 | 360,865 | -0.13(-0.39%) |
Sep 28, 2017 | 33.55 | 33.60 | 33.29 | 33.46 | 419,815 | -0.13(-0.38%) |
Sep 27, 2017 | 32.59 | 33.71 | 32.59 | 33.59 | 935,195 | +1.08(+3.33%) |
Sep 26, 2017 | 32.46 | 32.71 | 32.32 | 32.51 | 785,982 | +0.14(+0.42%) |
Sep 25, 2017 | 32.49 | 32.56 | 32.15 | 32.37 | 384,556 | -0.24(-0.74%) |
Sep 22, 2017 | 32.77 | 33.00 | 32.59 | 32.62 | 364,743 | -0.05(-0.15%) |
Sep 21, 2017 | 32.58 | 32.75 | 32.24 | 32.66 | 420,867 | +0.15(+0.45%) |
Sep 20, 2017 | 32.78 | 32.97 | 32.32 | 32.52 | 445,072 | -0.26(-0.79%) |
Sep 19, 2017 | 32.91 | 33.00 | 32.75 | 32.78 | 485,725 | -0.17(-0.52%) |
Sep 18, 2017 | 32.91 | 33.23 | 32.89 | 32.95 | 450,187 | -0.06(-0.17%) |
Sep 15, 2017 | 32.63 | 33.10 | 32.49 | 33.00 | 956,140 | +0.45(+1.39%) |
Sep 14, 2017 | 32.78 | 32.83 | 32.49 | 32.55 | 399,637 | -0.07(-0.22%) |
Sep 13, 2017 | 32.17 | 32.67 | 32.01 | 32.62 | 1,288,409 | +0.44(+1.36%) |
Sep 12, 2017 | 32.19 | 32.22 | 31.88 | 32.19 | 372,135 | +0.13(+0.40%) |
Sep 11, 2017 | 32.28 | 32.69 | 31.97 | 32.06 | 263,445 | -0.06(-0.18%) |
Sep 08, 2017 | 31.69 | 32.28 | 31.68 | 32.11 | 1,150,559 | +0.44(+1.38%) |
Sep 07, 2017 | 31.44 | 31.74 | 31.30 | 31.68 | 252,453 | +0.27(+0.85%) |
Sep 06, 2017 | 31.60 | 31.70 | 31.35 | 31.41 | 453,466 | -0.19(-0.59%) |
Sep 05, 2017 | 31.45 | 31.70 | 31.14 | 31.60 | 480,003 | +0.15(+0.49%) |