Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.66 | 32.69 | 32.45 | 32.60 | 51,667 | +0.04(+0.12%) |
Nov 29, 2017 | 33.59 | 33.59 | 32.35 | 32.56 | 73,339 | -0.93(-2.77%) |
Nov 28, 2017 | 33.47 | 33.53 | 33.27 | 33.49 | 52,232 | +0.25(+0.75%) |
Nov 27, 2017 | 33.34 | 33.34 | 33.08 | 33.24 | 56,296 | +0.16(+0.49%) |
Nov 24, 2017 | 32.94 | 33.08 | 32.93 | 33.08 | 14,618 | +0.16(+0.49%) |
Nov 22, 2017 | 33.12 | 33.13 | 32.85 | 32.91 | 37,474 | -0.07(-0.20%) |
Nov 21, 2017 | 32.45 | 33.00 | 32.39 | 32.98 | 211,951 | +0.70(+2.16%) |
Nov 20, 2017 | 32.25 | 32.30 | 32.18 | 32.28 | 38,026 | +0.20(+0.63%) |
Nov 17, 2017 | 32.00 | 32.16 | 31.99 | 32.08 | 26,394 | +0.14(+0.45%) |
Nov 16, 2017 | 31.59 | 32.03 | 31.59 | 31.94 | 24,511 | +0.55(+1.74%) |
Nov 15, 2017 | 31.41 | 31.45 | 31.12 | 31.39 | 33,005 | -0.31(-0.97%) |
Nov 14, 2017 | 31.74 | 32.19 | 31.52 | 31.70 | 54,022 | -0.05(-0.15%) |
Nov 13, 2017 | 31.48 | 31.76 | 31.30 | 31.75 | 38,962 | +0.19(+0.61%) |
Nov 10, 2017 | 31.59 | 31.73 | 31.46 | 31.55 | 23,050 | +0.02(+0.06%) |
Nov 09, 2017 | 31.64 | 31.68 | 31.25 | 31.54 | 44,978 | -0.49(-1.52%) |
Nov 08, 2017 | 32.06 | 32.06 | 31.74 | 32.02 | 22,023 | -0.03(-0.09%) |
Nov 07, 2017 | 32.07 | 32.24 | 31.91 | 32.05 | 38,076 | +0.02(+0.06%) |
Nov 06, 2017 | 31.79 | 32.03 | 31.79 | 32.03 | 20,265 | +0.21(+0.66%) |
Nov 03, 2017 | 31.51 | 31.83 | 31.41 | 31.82 | 47,159 | +0.45(+1.43%) |
Nov 02, 2017 | 31.52 | 31.52 | 31.17 | 31.37 | 33,120 | -0.28(-0.88%) |
Nov 01, 2017 | 32.25 | 32.25 | 31.55 | 31.65 | 40,636 | -0.40(-1.25%) |
Oct 31, 2017 | 31.75 | 32.09 | 31.68 | 32.05 | 60,693 | +0.53(+1.67%) |
Oct 30, 2017 | 31.52 | 31.72 | 31.45 | 31.53 | 28,937 | -0.10(-0.30%) |
Oct 27, 2017 | 31.46 | 31.66 | 31.36 | 31.62 | 49,527 | +0.29(+0.92%) |
Oct 26, 2017 | 31.27 | 31.35 | 31.17 | 31.33 | 18,972 | +0.30(+0.96%) |
Oct 25, 2017 | 31.46 | 31.46 | 30.82 | 31.04 | 28,375 | -0.39(-1.25%) |
Oct 24, 2017 | 31.38 | 31.55 | 31.27 | 31.43 | 34,163 | +0.26(+0.83%) |
Oct 23, 2017 | 31.59 | 31.59 | 31.11 | 31.17 | 36,124 | -0.33(-1.04%) |
Oct 20, 2017 | 31.16 | 31.59 | 31.16 | 31.50 | 29,411 | +0.54(+1.73%) |
Oct 19, 2017 | 31.40 | 31.40 | 30.79 | 30.96 | 47,440 | -0.52(-1.64%) |
Oct 18, 2017 | 31.45 | 31.55 | 31.22 | 31.48 | 31,459 | +0.28(+0.89%) |
Oct 17, 2017 | 31.28 | 31.36 | 31.17 | 31.20 | 44,197 | -0.09(-0.28%) |
Oct 16, 2017 | 31.44 | 31.44 | 31.28 | 31.29 | 25,134 | -0.01(-0.03%) |
Oct 13, 2017 | 31.51 | 31.51 | 31.13 | 31.30 | 33,325 | -0.01(-0.03%) |
Oct 12, 2017 | 31.34 | 31.43 | 31.17 | 31.31 | 56,475 | +0.07(+0.21%) |
Oct 11, 2017 | 31.27 | 31.33 | 31.12 | 31.24 | 79,465 | +0.08(+0.25%) |
Oct 10, 2017 | 31.40 | 31.40 | 31.12 | 31.16 | 90,756 | -0.02(-0.05%) |
Oct 09, 2017 | 31.39 | 31.39 | 31.15 | 31.18 | 36,344 | -0.03(-0.09%) |
Oct 06, 2017 | 31.23 | 31.24 | 31.05 | 31.21 | 28,258 | -0.02(-0.07%) |
Oct 05, 2017 | 31.18 | 31.25 | 30.95 | 31.23 | 13,799 | +0.24(+0.77%) |
Oct 04, 2017 | 31.09 | 31.13 | 30.87 | 30.99 | 31,025 | +0.03(+0.09%) |
Oct 03, 2017 | 30.91 | 30.96 | 30.74 | 30.96 | 16,146 | +0.14(+0.47%) |
Oct 02, 2017 | 30.65 | 30.83 | 30.49 | 30.82 | 40,294 | +0.34(+1.13%) |
Sep 29, 2017 | 30.05 | 30.49 | 30.05 | 30.47 | 26,047 | +0.34(+1.11%) |
Sep 28, 2017 | 30.19 | 30.19 | 29.97 | 30.14 | 19,128 | -0.06(-0.19%) |
Sep 27, 2017 | 29.89 | 30.28 | 29.87 | 30.20 | 26,303 | +0.50(+1.67%) |
Sep 26, 2017 | 29.51 | 29.91 | 29.51 | 29.70 | 13,859 | +0.17(+0.59%) |
Sep 25, 2017 | 30.03 | 30.03 | 29.47 | 29.52 | 27,294 | -0.49(-1.63%) |
Sep 22, 2017 | 30.02 | 30.19 | 29.89 | 30.01 | 16,525 | -0.11(-0.38%) |
Sep 21, 2017 | 30.45 | 30.45 | 30.01 | 30.13 | 33,765 | -0.24(-0.79%) |
Sep 20, 2017 | 30.40 | 30.42 | 30.18 | 30.37 | 30,416 | +0.07(+0.22%) |
Sep 19, 2017 | 30.44 | 30.44 | 30.17 | 30.30 | 27,745 | -0.01(-0.03%) |
Sep 18, 2017 | 30.24 | 30.42 | 30.13 | 30.31 | 70,590 | +0.38(+1.28%) |
Sep 15, 2017 | 29.57 | 29.93 | 29.57 | 29.93 | 57,642 | +0.34(+1.16%) |
Sep 14, 2017 | 29.49 | 29.63 | 29.34 | 29.58 | 32,563 | +0.11(+0.39%) |
Sep 13, 2017 | 29.53 | 29.54 | 29.28 | 29.47 | 15,181 | -0.04(-0.13%) |
Sep 12, 2017 | 29.47 | 29.52 | 29.37 | 29.51 | 24,498 | +0.23(+0.78%) |
Sep 11, 2017 | 28.84 | 29.30 | 28.84 | 29.28 | 27,447 | +0.59(+2.05%) |
Sep 08, 2017 | 29.01 | 29.01 | 28.63 | 28.69 | 11,341 | -0.29(-1.01%) |
Sep 07, 2017 | 28.73 | 29.05 | 28.73 | 28.98 | 12,285 | +0.18(+0.63%) |
Sep 06, 2017 | 29.04 | 29.04 | 28.53 | 28.80 | 22,684 | +0.05(+0.19%) |
Sep 05, 2017 | 28.80 | 28.91 | 28.54 | 28.74 | 21,240 | -0.30(-1.04%) |