Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.55 | 37.86 | 37.47 | 37.74 | 49,537 | +0.25(+0.66%) |
Nov 29, 2017 | 37.27 | 37.57 | 37.24 | 37.49 | 47,950 | +0.31(+0.83%) |
Nov 28, 2017 | 36.89 | 37.19 | 36.77 | 37.18 | 43,052 | +0.43(+1.17%) |
Nov 27, 2017 | 36.64 | 36.75 | 36.64 | 36.75 | 47,718 | +0.10(+0.26%) |
Nov 24, 2017 | 36.70 | 36.76 | 36.65 | 36.65 | 14,910 | +0.02(+0.07%) |
Nov 22, 2017 | 36.64 | 36.65 | 36.57 | 36.63 | 40,226 | -0.01(-0.03%) |
Nov 21, 2017 | 36.47 | 36.69 | 36.47 | 36.64 | 163,548 | +0.04(+0.12%) |
Nov 20, 2017 | 36.66 | 36.66 | 36.51 | 36.60 | 38,274 | +0.04(+0.11%) |
Nov 17, 2017 | 36.73 | 36.73 | 36.52 | 36.56 | 31,467 | -0.01(-0.03%) |
Nov 16, 2017 | 36.43 | 36.64 | 36.43 | 36.57 | 66,685 | +0.21(+0.56%) |
Nov 15, 2017 | 36.59 | 36.59 | 36.36 | 36.36 | 66,074 | -0.28(-0.76%) |
Nov 14, 2017 | 36.42 | 36.64 | 36.38 | 36.64 | 51,221 | +0.19(+0.51%) |
Nov 13, 2017 | 36.36 | 36.50 | 36.36 | 36.45 | 44,236 | +0.05(+0.15%) |
Nov 10, 2017 | 36.37 | 36.43 | 36.29 | 36.40 | 56,963 | +0.03(+0.08%) |
Nov 09, 2017 | 36.32 | 36.39 | 36.21 | 36.37 | 51,811 | -0.08(-0.22%) |
Nov 08, 2017 | 36.55 | 36.55 | 36.35 | 36.45 | 51,167 | +0.08(+0.22%) |
Nov 07, 2017 | 36.37 | 36.47 | 36.34 | 36.37 | 39,370 | +0.11(+0.31%) |
Nov 06, 2017 | 36.37 | 36.42 | 36.26 | 36.26 | 57,507 | -0.10(-0.27%) |
Nov 03, 2017 | 36.27 | 36.41 | 36.27 | 36.36 | 67,163 | -0.01(-0.03%) |
Nov 02, 2017 | 36.31 | 36.38 | 36.19 | 36.37 | 44,066 | +0.04(+0.12%) |
Nov 01, 2017 | 36.45 | 36.45 | 36.28 | 36.32 | 27,058 | +0.04(+0.11%) |
Oct 31, 2017 | 36.27 | 36.35 | 36.23 | 36.28 | 33,532 | +0.02(+0.07%) |
Oct 30, 2017 | 36.47 | 36.48 | 36.21 | 36.26 | 50,027 | -0.21(-0.58%) |
Oct 27, 2017 | 36.38 | 36.48 | 36.28 | 36.47 | 43,389 | -0.01(-0.02%) |
Oct 26, 2017 | 36.53 | 36.56 | 36.43 | 36.48 | 32,688 | +0.11(+0.31%) |
Oct 25, 2017 | 36.57 | 36.57 | 36.16 | 36.36 | 74,696 | -0.21(-0.57%) |
Oct 24, 2017 | 36.67 | 36.67 | 36.53 | 36.57 | 62,179 | -0.05(-0.15%) |
Oct 23, 2017 | 36.74 | 36.74 | 36.60 | 36.63 | 115,882 | -0.00(-0.01%) |
Oct 20, 2017 | 36.61 | 36.82 | 36.54 | 36.63 | 44,954 | +0.19(+0.52%) |
Oct 19, 2017 | 36.32 | 36.45 | 36.24 | 36.44 | 85,265 | +0.04(+0.12%) |
Oct 18, 2017 | 36.46 | 36.46 | 36.29 | 36.40 | 96,064 | +0.08(+0.22%) |
Oct 17, 2017 | 36.32 | 36.32 | 36.17 | 36.31 | 51,599 | +0.09(+0.26%) |
Oct 16, 2017 | 36.32 | 36.32 | 36.13 | 36.22 | 64,037 | -0.03(-0.08%) |
Oct 13, 2017 | 36.40 | 36.40 | 36.25 | 36.25 | 68,498 | -0.03(-0.09%) |
Oct 12, 2017 | 36.27 | 36.31 | 36.17 | 36.28 | 45,070 | +0.03(+0.09%) |
Oct 11, 2017 | 36.18 | 36.25 | 36.17 | 36.25 | 75,067 | +0.03(+0.09%) |
Oct 10, 2017 | 36.13 | 36.22 | 36.13 | 36.22 | 27,907 | +0.21(+0.58%) |
Oct 09, 2017 | 36.21 | 36.21 | 35.97 | 36.01 | 20,204 | -0.05(-0.15%) |
Oct 06, 2017 | 36.05 | 36.13 | 36.04 | 36.06 | 30,621 | -0.16(-0.45%) |
Oct 05, 2017 | 36.13 | 36.25 | 36.13 | 36.23 | 34,575 | +0.11(+0.31%) |
Oct 04, 2017 | 36.04 | 36.15 | 36.00 | 36.11 | 64,101 | +0.06(+0.18%) |
Oct 03, 2017 | 36.09 | 36.09 | 35.91 | 36.05 | 79,336 | +0.06(+0.16%) |
Oct 02, 2017 | 35.83 | 36.02 | 35.83 | 35.99 | 66,426 | +0.20(+0.56%) |
Sep 29, 2017 | 35.83 | 35.91 | 35.79 | 35.79 | 30,832 | -0.06(-0.16%) |
Sep 28, 2017 | 35.73 | 35.85 | 35.67 | 35.85 | 25,167 | +0.09(+0.25%) |
Sep 27, 2017 | 35.95 | 35.95 | 35.62 | 35.76 | 65,629 | -0.08(-0.24%) |
Sep 26, 2017 | 35.90 | 35.90 | 35.82 | 35.84 | 30,418 | +0.00(+0.01%) |
Sep 25, 2017 | 35.55 | 35.84 | 35.55 | 35.84 | 60,610 | +0.23(+0.63%) |
Sep 22, 2017 | 35.59 | 35.64 | 35.55 | 35.61 | 28,867 | +0.02(+0.06%) |
Sep 21, 2017 | 35.69 | 35.69 | 35.57 | 35.59 | 58,102 | -0.09(-0.27%) |
Sep 20, 2017 | 35.78 | 35.78 | 35.57 | 35.69 | 110,057 | +0.00(+0.00%) |
Sep 19, 2017 | 35.68 | 35.77 | 35.67 | 35.69 | 68,782 | -0.03(-0.09%) |
Sep 18, 2017 | 35.79 | 35.80 | 35.62 | 35.72 | 63,819 | +0.01(+0.02%) |
Sep 15, 2017 | 35.65 | 35.71 | 35.60 | 35.71 | 33,526 | +0.11(+0.32%) |
Sep 14, 2017 | 35.48 | 35.63 | 35.23 | 35.60 | 27,323 | +0.08(+0.22%) |
Sep 13, 2017 | 35.53 | 35.58 | 35.49 | 35.52 | 33,054 | -0.00(-0.00%) |
Sep 12, 2017 | 35.51 | 35.60 | 35.48 | 35.52 | 28,646 | +0.00(+0.01%) |
Sep 11, 2017 | 35.27 | 35.56 | 35.27 | 35.51 | 69,046 | +0.30(+0.86%) |
Sep 08, 2017 | 35.07 | 35.24 | 35.03 | 35.21 | 28,470 | +0.14(+0.41%) |
Sep 07, 2017 | 35.19 | 35.19 | 35.02 | 35.07 | 35,072 | -0.05(-0.14%) |
Sep 06, 2017 | 35.11 | 35.14 | 35.09 | 35.12 | 27,888 | +0.10(+0.29%) |
Sep 05, 2017 | 35.30 | 35.30 | 34.90 | 35.02 | 60,968 | -0.21(-0.60%) |