Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.05 | 31.63 | 30.69 | 31.49 | 746,192 | +0.73(+2.37%) |
Nov 29, 2017 | 31.23 | 31.40 | 30.48 | 30.76 | 659,051 | -0.47(-1.50%) |
Nov 28, 2017 | 30.42 | 31.35 | 30.32 | 31.23 | 739,187 | +0.92(+3.04%) |
Nov 27, 2017 | 30.38 | 30.41 | 29.94 | 30.31 | 774,739 | -0.11(-0.36%) |
Nov 24, 2017 | 30.15 | 30.42 | 30.13 | 30.42 | 179,551 | +0.35(+1.16%) |
Nov 22, 2017 | 30.40 | 30.40 | 29.99 | 30.07 | 346,250 | -0.29(-0.96%) |
Nov 21, 2017 | 29.95 | 30.43 | 29.93 | 30.36 | 576,972 | +0.54(+1.81%) |
Nov 20, 2017 | 29.05 | 29.91 | 28.91 | 29.82 | 628,208 | +0.78(+2.69%) |
Nov 17, 2017 | 29.10 | 29.51 | 29.01 | 29.04 | 397,077 | -0.23(-0.79%) |
Nov 16, 2017 | 29.00 | 29.55 | 28.86 | 29.27 | 301,648 | +0.40(+1.39%) |
Nov 15, 2017 | 28.87 | 29.00 | 28.47 | 28.87 | 467,408 | -0.27(-0.93%) |
Nov 14, 2017 | 28.69 | 29.26 | 28.35 | 29.14 | 512,467 | +0.27(+0.94%) |
Nov 13, 2017 | 29.00 | 29.15 | 28.64 | 28.87 | 542,620 | -0.22(-0.76%) |
Nov 10, 2017 | 29.75 | 29.81 | 29.06 | 29.09 | 570,062 | -0.76(-2.55%) |
Nov 09, 2017 | 30.29 | 30.66 | 29.80 | 29.85 | 735,896 | -0.42(-1.39%) |
Nov 08, 2017 | 29.80 | 30.36 | 29.57 | 30.27 | 728,237 | +0.30(+1.00%) |
Nov 07, 2017 | 30.45 | 30.45 | 29.51 | 29.97 | 1,110,730 | -0.23(-0.76%) |
Nov 06, 2017 | 27.95 | 30.36 | 27.90 | 30.20 | 1,913,528 | +2.23(+7.97%) |
Nov 03, 2017 | 30.56 | 30.56 | 27.66 | 27.97 | 3,022,643 | -4.18(-13.00%) |
Nov 02, 2017 | 30.78 | 32.36 | 30.77 | 32.15 | 803,043 | +1.31(+4.25%) |
Nov 01, 2017 | 31.79 | 31.97 | 30.33 | 30.84 | 937,265 | -0.74(-2.34%) |
Oct 31, 2017 | 31.50 | 31.71 | 31.04 | 31.58 | 957,831 | +0.03(+0.10%) |
Oct 30, 2017 | 32.20 | 32.48 | 31.27 | 31.55 | 543,943 | -0.95(-2.92%) |
Oct 27, 2017 | 32.29 | 32.86 | 32.16 | 32.50 | 540,529 | +0.15(+0.46%) |
Oct 26, 2017 | 32.46 | 32.77 | 32.08 | 32.35 | 675,073 | -0.07(-0.22%) |
Oct 25, 2017 | 32.50 | 32.71 | 32.04 | 32.42 | 396,776 | -0.22(-0.67%) |
Oct 24, 2017 | 32.00 | 32.72 | 31.91 | 32.64 | 865,032 | +0.72(+2.26%) |
Oct 23, 2017 | 33.03 | 33.50 | 31.85 | 31.92 | 2,028,028 | -2.48(-7.21%) |
Oct 20, 2017 | 34.23 | 34.51 | 34.02 | 34.40 | 576,423 | +0.51(+1.50%) |
Oct 19, 2017 | 33.42 | 33.99 | 32.92 | 33.89 | 588,269 | +0.35(+1.04%) |
Oct 18, 2017 | 33.57 | 34.33 | 33.42 | 33.54 | 724,659 | +0.16(+0.48%) |
Oct 17, 2017 | 33.18 | 33.39 | 32.72 | 33.38 | 1,341,536 | +0.06(+0.18%) |
Oct 16, 2017 | 33.85 | 33.98 | 33.06 | 33.32 | 986,441 | -0.45(-1.33%) |
Oct 13, 2017 | 35.25 | 35.26 | 33.62 | 33.77 | 1,259,011 | -1.54(-4.36%) |
Oct 12, 2017 | 34.90 | 35.65 | 34.90 | 35.31 | 531,924 | +0.46(+1.32%) |
Oct 11, 2017 | 35.26 | 35.49 | 34.72 | 34.85 | 500,317 | -0.34(-0.97%) |
Oct 10, 2017 | 35.51 | 35.91 | 35.03 | 35.19 | 775,346 | -0.18(-0.51%) |
Oct 09, 2017 | 35.40 | 35.75 | 35.15 | 35.37 | 693,903 | +0.32(+0.91%) |
Oct 06, 2017 | 34.80 | 35.11 | 34.59 | 35.05 | 490,175 | +0.21(+0.60%) |
Oct 05, 2017 | 34.85 | 35.07 | 34.74 | 34.84 | 317,218 | +0.03(+0.09%) |
Oct 04, 2017 | 35.00 | 35.20 | 34.55 | 34.81 | 615,913 | -0.17(-0.49%) |
Oct 03, 2017 | 35.62 | 35.62 | 34.70 | 34.98 | 908,116 | -0.75(-2.10%) |
Oct 02, 2017 | 35.07 | 35.74 | 34.82 | 35.73 | 778,819 | +0.72(+2.06%) |
Sep 29, 2017 | 35.00 | 35.73 | 34.91 | 35.01 | 1,066,707 | +0.02(+0.06%) |
Sep 28, 2017 | 35.16 | 35.79 | 34.71 | 34.99 | 2,004,330 | -0.17(-0.48%) |
Sep 27, 2017 | 35.12 | 35.16 | 1,313,705 | +0.16(+0.46%) | ||
Sep 26, 2017 | 34.17 | 35.50 | 34.10 | 35.00 | 1,689,451 | +1.07(+3.15%) |
Sep 25, 2017 | 33.89 | 34.25 | 33.60 | 33.93 | 1,585,766 | +0.04(+0.12%) |
Sep 22, 2017 | 32.75 | 35.44 | 32.75 | 33.89 | 3,164,485 | +1.59(+4.92%) |
Sep 21, 2017 | 31.78 | 32.56 | 31.63 | 32.30 | 1,127,555 | +0.55(+1.73%) |
Sep 20, 2017 | 30.82 | 32.24 | 30.82 | 31.75 | 1,603,221 | +0.96(+3.12%) |
Sep 19, 2017 | 30.29 | 30.85 | 30.20 | 30.79 | 936,329 | +0.55(+1.82%) |
Sep 18, 2017 | 29.17 | 31.39 | 29.17 | 30.24 | 2,213,435 | +1.91(+6.74%) |
Sep 15, 2017 | 27.91 | 28.48 | 27.91 | 28.33 | 1,117,200 | +0.37(+1.32%) |
Sep 14, 2017 | 28.12 | 28.28 | 27.92 | 27.96 | 720,994 | -0.15(-0.53%) |
Sep 13, 2017 | 28.25 | 28.46 | 27.80 | 28.11 | 775,816 | -0.18(-0.64%) |
Sep 12, 2017 | 28.76 | 28.92 | 28.23 | 28.29 | 739,962 | -0.39(-1.36%) |
Sep 11, 2017 | 28.81 | 29.10 | 28.40 | 28.68 | 771,062 | +0.14(+0.49%) |
Sep 08, 2017 | 29.27 | 29.53 | 28.33 | 28.54 | 677,405 | -0.92(-3.12%) |
Sep 07, 2017 | 28.56 | 29.60 | 28.50 | 29.46 | 817,660 | +0.94(+3.30%) |
Sep 06, 2017 | 29.25 | 29.53 | 28.50 | 28.52 | 746,752 | -0.58(-1.99%) |
Sep 05, 2017 | 30.00 | 30.06 | 28.50 | 29.10 | 1,091,772 | -0.85(-2.84%) |