Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.11 | 36.26 | 34.97 | 36.06 | 347,164 | +1.10(+3.13%) |
Nov 29, 2017 | 33.78 | 35.16 | 32.68 | 34.97 | 134,165 | +1.29(+3.82%) |
Nov 28, 2017 | 33.16 | 33.73 | 32.78 | 33.68 | 356,225 | +0.76(+2.32%) |
Nov 27, 2017 | 33.49 | 33.64 | 32.92 | 32.92 | 142,429 | -0.48(-1.43%) |
Nov 24, 2017 | 33.59 | 33.78 | 33.16 | 33.40 | 87,758 | +0.00(+0.00%) |
Nov 22, 2017 | 33.49 | 33.92 | 33.25 | 33.40 | 261,054 | -0.10(-0.28%) |
Nov 21, 2017 | 31.97 | 33.64 | 31.54 | 33.49 | 251,763 | +1.67(+5.24%) |
Nov 20, 2017 | 30.73 | 31.87 | 30.16 | 31.82 | 191,270 | +1.00(+3.25%) |
Nov 17, 2017 | 30.54 | 30.97 | 29.97 | 30.82 | 226,172 | +0.00(+0.00%) |
Nov 16, 2017 | 30.59 | 31.30 | 30.35 | 30.82 | 313,817 | +0.57(+1.89%) |
Nov 15, 2017 | 30.25 | 30.78 | 29.97 | 30.25 | 205,707 | -0.24(-0.78%) |
Nov 14, 2017 | 30.20 | 30.80 | 30.20 | 30.49 | 166,736 | +0.19(+0.63%) |
Nov 13, 2017 | 30.20 | 30.68 | 29.87 | 30.30 | 163,873 | -0.07(-0.22%) |
Nov 10, 2017 | 30.27 | 31.28 | 30.18 | 30.37 | 168,126 | +0.14(+0.47%) |
Nov 09, 2017 | 30.32 | 30.60 | 29.80 | 30.22 | 320,301 | -0.29(-0.93%) |
Nov 08, 2017 | 31.03 | 31.03 | 30.13 | 30.51 | 265,051 | -0.52(-1.68%) |
Nov 07, 2017 | 32.51 | 32.74 | 30.94 | 31.03 | 354,235 | -1.47(-4.53%) |
Nov 06, 2017 | 31.36 | 32.55 | 30.41 | 32.51 | 311,075 | +1.14(+3.64%) |
Nov 03, 2017 | 31.46 | 32.03 | 30.56 | 31.36 | 433,963 | +0.67(+2.17%) |
Nov 02, 2017 | 30.51 | 30.89 | 29.99 | 30.70 | 310,130 | +0.19(+0.62%) |
Nov 01, 2017 | 31.27 | 31.55 | 30.27 | 30.51 | 174,272 | -0.48(-1.53%) |
Oct 31, 2017 | 30.56 | 31.17 | 30.51 | 30.98 | 218,201 | +0.48(+1.56%) |
Oct 30, 2017 | 31.51 | 32.03 | 30.13 | 30.51 | 164,564 | -1.24(-3.89%) |
Oct 27, 2017 | 31.22 | 31.75 | 30.75 | 31.75 | 173,632 | +0.48(+1.52%) |
Oct 26, 2017 | 30.51 | 31.75 | 30.51 | 31.27 | 213,152 | +0.95(+3.13%) |
Oct 25, 2017 | 30.60 | 30.60 | 29.89 | 30.32 | 107,746 | -0.29(-0.93%) |
Oct 24, 2017 | 30.41 | 31.13 | 30.41 | 30.60 | 111,771 | +0.24(+0.78%) |
Oct 23, 2017 | 30.84 | 31.32 | 30.22 | 30.37 | 147,444 | -0.48(-1.54%) |
Oct 20, 2017 | 30.46 | 31.13 | 29.76 | 30.84 | 236,535 | +0.67(+2.20%) |
Oct 19, 2017 | 28.42 | 30.27 | 28.09 | 30.18 | 216,524 | +1.43(+4.96%) |
Oct 18, 2017 | 28.85 | 29.11 | 28.61 | 28.75 | 253,332 | +0.24(+0.83%) |
Oct 17, 2017 | 29.27 | 29.37 | 28.47 | 28.51 | 166,509 | -0.81(-2.76%) |
Oct 16, 2017 | 28.47 | 29.54 | 28.04 | 29.32 | 438,528 | -0.57(-1.91%) |
Oct 13, 2017 | 31.46 | 31.46 | 29.80 | 29.89 | 229,613 | -1.33(-4.26%) |
Oct 12, 2017 | 30.89 | 31.46 | 30.70 | 31.22 | 244,749 | +0.38(+1.23%) |
Oct 11, 2017 | 30.37 | 31.08 | 30.32 | 30.84 | 180,401 | +0.29(+0.93%) |
Oct 10, 2017 | 30.70 | 30.94 | 30.46 | 30.56 | 278,835 | +0.24(+0.78%) |
Oct 09, 2017 | 30.94 | 31.36 | 29.99 | 30.32 | 330,394 | -0.90(-2.89%) |
Oct 06, 2017 | 31.22 | 31.41 | 30.13 | 31.22 | 315,890 | -0.05(-0.15%) |
Oct 05, 2017 | 32.08 | 32.08 | 31.17 | 31.27 | 299,951 | -0.76(-2.37%) |
Oct 04, 2017 | 32.17 | 32.32 | 31.60 | 32.03 | 457,213 | -0.19(-0.59%) |
Oct 03, 2017 | 32.46 | 32.55 | 31.71 | 32.22 | 271,707 | -0.14(-0.44%) |
Oct 02, 2017 | 32.08 | 32.55 | 31.94 | 32.36 | 371,179 | +0.57(+1.79%) |
Sep 29, 2017 | 31.41 | 32.17 | 31.41 | 31.79 | 391,871 | +0.48(+1.52%) |
Sep 28, 2017 | 31.08 | 31.70 | 30.18 | 31.32 | 211,184 | +0.00(+0.00%) |
Sep 27, 2017 | 29.65 | 31.41 | 29.61 | 31.32 | 368,702 | +1.81(+6.12%) |
Sep 26, 2017 | 29.13 | 29.65 | 28.94 | 29.51 | 136,116 | +0.33(+1.14%) |
Sep 25, 2017 | 29.13 | 29.42 | 28.70 | 29.18 | 166,224 | +0.00(+0.00%) |
Sep 22, 2017 | 28.70 | 29.42 | 28.51 | 29.18 | 173,320 | +0.52(+1.82%) |
Sep 21, 2017 | 28.32 | 28.89 | 28.23 | 28.66 | 295,970 | +0.38(+1.34%) |
Sep 20, 2017 | 27.75 | 28.32 | 27.75 | 28.28 | 208,974 | +0.38(+1.36%) |
Sep 19, 2017 | 27.66 | 27.94 | 27.47 | 27.90 | 173,172 | +0.38(+1.38%) |
Sep 18, 2017 | 27.09 | 27.61 | 27.09 | 27.52 | 169,401 | +0.52(+1.94%) |
Sep 15, 2017 | 26.80 | 27.06 | 26.52 | 26.99 | 519,217 | +0.24(+0.89%) |
Sep 14, 2017 | 27.71 | 27.71 | 26.76 | 26.76 | 187,150 | -0.95(-3.43%) |
Sep 13, 2017 | 28.18 | 28.23 | 27.47 | 27.71 | 193,412 | -0.48(-1.69%) |
Sep 12, 2017 | 28.61 | 28.04 | 28.18 | 147,685 | +0.05(+0.17%) | |
Sep 11, 2017 | 28.99 | 29.18 | 27.99 | 28.13 | 175,621 | -0.43(-1.50%) |
Sep 08, 2017 | 28.42 | 28.99 | 28.32 | 28.56 | 182,373 | +0.19(+0.67%) |
Sep 07, 2017 | 28.32 | 28.70 | 27.94 | 28.37 | 285,382 | -0.05(-0.17%) |
Sep 06, 2017 | 28.51 | 28.66 | 28.04 | 28.42 | 418,495 | +0.00(+0.00%) |
Sep 05, 2017 | 28.56 | 29.08 | 28.13 | 28.42 | 386,874 | -0.14(-0.50%) |