Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.45 | 40.46 | 39.43 | 39.74 | 79,645 | +0.35(+0.89%) |
Nov 29, 2017 | 39.51 | 39.72 | 39.25 | 39.39 | 34,633 | -0.12(-0.30%) |
Nov 28, 2017 | 39.95 | 39.99 | 39.23 | 39.51 | 43,399 | -0.44(-1.10%) |
Nov 27, 2017 | 40.31 | 40.31 | 39.70 | 39.95 | 50,898 | +0.15(+0.38%) |
Nov 24, 2017 | 39.92 | 39.98 | 39.38 | 39.80 | 12,617 | -0.12(-0.30%) |
Nov 23, 2017 | 39.93 | 40.18 | 39.51 | 39.92 | 22,885 | +0.40(+1.01%) |
Nov 22, 2017 | 39.70 | 39.70 | 38.71 | 39.52 | 62,673 | -0.11(-0.28%) |
Nov 21, 2017 | 39.45 | 39.63 | 39.40 | 39.63 | 19,419 | +0.10(+0.25%) |
Nov 20, 2017 | 38.48 | 39.71 | 38.48 | 39.53 | 668,456 | +0.80(+2.07%) |
Nov 17, 2017 | 38.40 | 38.84 | 38.29 | 38.73 | 40,769 | +0.33(+0.86%) |
Nov 16, 2017 | 38.60 | 38.67 | 38.28 | 38.40 | 22,648 | +0.02(+0.05%) |
Nov 15, 2017 | 37.72 | 38.60 | 37.72 | 38.38 | 35,133 | +0.55(+1.45%) |
Nov 14, 2017 | 38.00 | 38.08 | 37.78 | 37.83 | 15,283 | -0.27(-0.71%) |
Nov 13, 2017 | 37.81 | 38.10 | 37.79 | 38.10 | 13,229 | +0.26(+0.69%) |
Nov 10, 2017 | 37.59 | 38.00 | 37.45 | 37.84 | 19,791 | +0.06(+0.16%) |
Nov 09, 2017 | 37.75 | 37.92 | 37.50 | 37.78 | 20,404 | -0.02(-0.05%) |
Nov 08, 2017 | 38.54 | 38.54 | 37.73 | 37.80 | 42,337 | -0.79(-2.05%) |
Nov 07, 2017 | 38.55 | 38.89 | 38.43 | 38.59 | 59,858 | -0.02(-0.05%) |
Nov 06, 2017 | 38.67 | 38.95 | 38.02 | 38.61 | 25,692 | -0.06(-0.16%) |
Nov 03, 2017 | 38.48 | 38.95 | 38.14 | 38.67 | 24,751 | +0.22(+0.57%) |
Nov 02, 2017 | 38.46 | 38.56 | 38.10 | 38.45 | 46,566 | +0.14(+0.37%) |
Nov 01, 2017 | 37.75 | 38.31 | 37.75 | 38.31 | 37,978 | +0.56(+1.48%) |
Oct 31, 2017 | 38.26 | 38.46 | 37.75 | 37.75 | 79,483 | -0.44(-1.15%) |
Oct 30, 2017 | 37.75 | 38.41 | 37.75 | 38.19 | 75,423 | +0.44(+1.17%) |
Oct 27, 2017 | 37.76 | 37.95 | 37.59 | 37.75 | 37,969 | +0.25(+0.67%) |
Oct 26, 2017 | 37.57 | 37.71 | 37.26 | 37.50 | 28,307 | -0.07(-0.19%) |
Oct 25, 2017 | 37.99 | 37.99 | 37.24 | 37.57 | 45,271 | -0.17(-0.45%) |
Oct 24, 2017 | 37.75 | 37.92 | 37.68 | 37.74 | 60,412 | +0.11(+0.29%) |
Oct 23, 2017 | 37.58 | 37.80 | 37.49 | 37.63 | 122,568 | +0.05(+0.13%) |
Oct 20, 2017 | 36.94 | 37.66 | 36.94 | 37.58 | 35,134 | +0.67(+1.82%) |
Oct 19, 2017 | 36.70 | 36.93 | 36.70 | 36.91 | 80,691 | +0.09(+0.24%) |
Oct 18, 2017 | 36.91 | 37.15 | 36.82 | 36.82 | 74,392 | -0.23(-0.62%) |
Oct 17, 2017 | 36.81 | 37.08 | 36.54 | 37.05 | 209,003 | +0.24(+0.65%) |
Oct 16, 2017 | 37.02 | 37.28 | 36.65 | 36.81 | 44,730 | -0.08(-0.22%) |
Oct 13, 2017 | 36.59 | 36.89 | 36.36 | 36.89 | 38,724 | +0.40(+1.10%) |
Oct 12, 2017 | 36.79 | 36.80 | 36.40 | 36.49 | 14,336 | -0.16(-0.44%) |
Oct 11, 2017 | 36.80 | 36.92 | 36.60 | 36.65 | 46,997 | -0.24(-0.65%) |
Oct 10, 2017 | 36.57 | 36.99 | 36.41 | 36.89 | 58,462 | -0.09(-0.24%) |
Oct 06, 2017 | 37.20 | 37.20 | 36.75 | 36.98 | 49,883 | -0.17(-0.46%) |
Oct 05, 2017 | 36.51 | 37.15 | 36.50 | 37.15 | 27,800 | +0.71(+1.95%) |
Oct 04, 2017 | 36.72 | 36.72 | 36.35 | 36.44 | 44,908 | -0.23(-0.63%) |
Oct 03, 2017 | 36.95 | 36.95 | 36.65 | 36.67 | 95,473 | -0.32(-0.87%) |
Oct 02, 2017 | 37.00 | 37.01 | 36.52 | 36.99 | 13,208 | -0.01(-0.03%) |
Sep 29, 2017 | 36.61 | 37.08 | 36.55 | 37.00 | 99,405 | +0.04(+0.11%) |
Sep 28, 2017 | 37.00 | 37.00 | 36.35 | 36.96 | 65,970 | +0.24(+0.65%) |
Sep 27, 2017 | 37.05 | 36.72 | 352,264 | +0.11(+0.30%) | ||
Sep 26, 2017 | 36.61 | 36.91 | 36.00 | 36.61 | 160,663 | -0.14(-0.38%) |
Sep 25, 2017 | 36.89 | 36.99 | 36.55 | 36.75 | 29,761 | -0.25(-0.68%) |
Sep 22, 2017 | 37.16 | 37.16 | 36.95 | 37.00 | 30,463 | -0.40(-1.07%) |
Sep 21, 2017 | 37.08 | 37.70 | 36.99 | 37.40 | 143,836 | +0.35(+0.94%) |
Sep 20, 2017 | 36.50 | 37.32 | 36.50 | 37.05 | 239,363 | -1.20(-3.14%) |
Sep 19, 2017 | 38.50 | 38.50 | 38.03 | 38.25 | 20,459 | +0.07(+0.18%) |
Sep 18, 2017 | 37.33 | 38.28 | 37.33 | 38.18 | 90,601 | +0.48(+1.27%) |
Sep 15, 2017 | 37.21 | 38.30 | 37.21 | 37.70 | 188,759 | -0.05(-0.13%) |
Sep 14, 2017 | 37.27 | 37.83 | 37.27 | 37.75 | 40,231 | +0.15(+0.40%) |
Sep 13, 2017 | 37.67 | 37.94 | 37.55 | 37.60 | 57,082 | -0.15(-0.40%) |
Sep 12, 2017 | 37.81 | 38.30 | 37.73 | 37.75 | 13,296 | -0.13(-0.34%) |
Sep 11, 2017 | 37.31 | 38.11 | 37.31 | 37.88 | 80,287 | +0.51(+1.36%) |
Sep 08, 2017 | 37.25 | 37.59 | 37.17 | 37.37 | 24,558 | +0.12(+0.32%) |
Sep 07, 2017 | 37.15 | 37.52 | 37.15 | 37.25 | 65,224 | +0.12(+0.32%) |
Sep 06, 2017 | 37.29 | 37.39 | 36.77 | 37.13 | 26,813 | -0.34(-0.91%) |
Sep 05, 2017 | 37.68 | 37.80 | 36.90 | 37.47 | 72,538 | -0.43(-1.13%) |