Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.31 | 32.89 | 31.81 | 32.23 | 100,932 | +0.08(+0.25%) |
Nov 29, 2017 | 32.25 | 32.53 | 31.84 | 32.15 | 46,253 | -0.06(-0.19%) |
Nov 28, 2017 | 32.20 | 32.49 | 31.76 | 32.21 | 69,133 | +0.17(+0.53%) |
Nov 27, 2017 | 32.50 | 32.88 | 31.71 | 32.04 | 66,446 | -0.46(-1.42%) |
Nov 24, 2017 | 32.58 | 33.46 | 32.24 | 32.50 | 33,915 | +0.10(+0.31%) |
Nov 22, 2017 | 32.50 | 33.02 | 32.24 | 32.40 | 58,711 | -0.01(-0.03%) |
Nov 21, 2017 | 32.11 | 32.91 | 31.88 | 32.41 | 120,837 | +0.14(+0.43%) |
Nov 20, 2017 | 32.12 | 32.57 | 31.99 | 32.27 | 55,026 | +0.13(+0.40%) |
Nov 17, 2017 | 31.83 | 32.43 | 31.83 | 32.14 | 64,492 | +0.12(+0.37%) |
Nov 16, 2017 | 31.42 | 32.46 | 31.26 | 32.02 | 98,959 | +0.39(+1.23%) |
Nov 15, 2017 | 31.55 | 32.16 | 31.06 | 31.63 | 38,129 | -0.17(-0.53%) |
Nov 14, 2017 | 31.72 | 32.09 | 31.38 | 31.80 | 63,133 | -0.03(-0.09%) |
Nov 13, 2017 | 32.18 | 32.72 | 31.78 | 31.83 | 78,561 | -0.67(-2.06%) |
Nov 10, 2017 | 32.64 | 33.28 | 32.19 | 32.50 | 94,541 | -0.09(-0.28%) |
Nov 09, 2017 | 33.55 | 33.55 | 32.10 | 32.59 | 87,631 | -1.09(-3.24%) |
Nov 08, 2017 | 32.71 | 34.75 | 32.71 | 33.68 | 164,255 | +3.55(+11.78%) |
Nov 07, 2017 | 30.85 | 30.85 | 29.69 | 30.13 | 46,402 | -0.55(-1.79%) |
Nov 06, 2017 | 31.49 | 31.75 | 30.60 | 30.68 | 45,902 | -0.84(-2.66%) |
Nov 03, 2017 | 31.54 | 31.61 | 30.95 | 31.52 | 75,263 | -0.01(-0.03%) |
Nov 02, 2017 | 30.56 | 31.72 | 30.54 | 31.53 | 39,988 | +0.96(+3.14%) |
Nov 01, 2017 | 30.84 | 31.59 | 30.40 | 30.57 | 36,851 | +0.06(+0.20%) |
Oct 31, 2017 | 29.80 | 30.92 | 29.80 | 30.51 | 83,122 | +0.84(+2.83%) |
Oct 30, 2017 | 31.58 | 31.65 | 29.35 | 29.67 | 103,185 | -2.30(-7.19%) |
Oct 27, 2017 | 31.87 | 32.40 | 31.47 | 31.97 | 40,482 | +0.09(+0.28%) |
Oct 26, 2017 | 32.19 | 32.36 | 31.67 | 31.88 | 38,713 | -0.10(-0.31%) |
Oct 25, 2017 | 32.20 | 32.46 | 31.83 | 31.98 | 27,323 | -0.35(-1.08%) |
Oct 24, 2017 | 32.38 | 32.83 | 32.21 | 32.33 | 40,771 | +0.05(+0.15%) |
Oct 23, 2017 | 32.65 | 32.84 | 32.22 | 32.28 | 52,622 | -0.37(-1.13%) |
Oct 20, 2017 | 32.55 | 32.75 | 32.28 | 32.65 | 39,864 | +0.43(+1.33%) |
Oct 19, 2017 | 32.00 | 32.36 | 31.61 | 32.22 | 33,786 | +0.01(+0.03%) |
Oct 18, 2017 | 32.61 | 32.68 | 31.87 | 32.21 | 67,777 | -0.28(-0.86%) |
Oct 17, 2017 | 32.98 | 33.07 | 32.30 | 32.49 | 69,361 | -0.38(-1.16%) |
Oct 16, 2017 | 32.82 | 33.47 | 32.82 | 32.87 | 84,565 | +0.10(+0.31%) |
Oct 13, 2017 | 33.80 | 33.80 | 32.40 | 32.77 | 58,959 | -0.96(-2.85%) |
Oct 12, 2017 | 33.41 | 33.77 | 33.30 | 33.73 | 59,528 | +0.22(+0.66%) |
Oct 11, 2017 | 32.95 | 33.53 | 32.93 | 33.51 | 83,024 | +0.41(+1.24%) |
Oct 10, 2017 | 32.50 | 33.47 | 32.43 | 33.10 | 103,011 | +0.75(+2.32%) |
Oct 09, 2017 | 31.94 | 32.38 | 31.72 | 32.35 | 48,722 | +0.56(+1.76%) |
Oct 06, 2017 | 32.08 | 32.08 | 30.87 | 31.79 | 146,968 | -0.34(-1.06%) |
Oct 05, 2017 | 31.91 | 32.34 | 31.84 | 32.13 | 33,636 | +0.25(+0.78%) |
Oct 04, 2017 | 32.02 | 32.15 | 31.71 | 31.88 | 33,574 | -0.22(-0.69%) |
Oct 03, 2017 | 31.75 | 32.26 | 31.67 | 32.10 | 57,666 | +0.38(+1.20%) |
Oct 02, 2017 | 30.84 | 31.72 | 30.84 | 31.72 | 43,239 | +0.88(+2.85%) |
Sep 29, 2017 | 31.51 | 31.51 | 30.67 | 30.84 | 31,835 | -0.70(-2.22%) |
Sep 28, 2017 | 31.35 | 31.89 | 31.34 | 31.54 | 38,884 | -0.02(-0.06%) |
Sep 27, 2017 | 31.57 | 32.00 | 30.73 | 31.56 | 75,886 | +0.14(+0.45%) |
Sep 26, 2017 | 30.26 | 31.66 | 30.23 | 31.42 | 74,723 | +1.27(+4.21%) |
Sep 25, 2017 | 29.57 | 30.22 | 29.57 | 30.15 | 46,191 | +0.58(+1.96%) |
Sep 22, 2017 | 29.08 | 30.08 | 29.08 | 29.57 | 54,115 | +0.44(+1.51%) |
Sep 21, 2017 | 29.02 | 29.28 | 28.85 | 29.13 | 54,598 | +0.14(+0.48%) |
Sep 20, 2017 | 29.00 | 29.38 | 28.51 | 28.99 | 86,869 | +0.08(+0.28%) |
Sep 19, 2017 | 29.01 | 29.02 | 28.58 | 28.91 | 64,642 | -0.01(-0.03%) |
Sep 18, 2017 | 28.42 | 29.31 | 27.52 | 28.92 | 72,301 | +0.50(+1.76%) |
Sep 15, 2017 | 28.40 | 28.71 | 27.89 | 28.42 | 87,996 | +0.08(+0.28%) |
Sep 14, 2017 | 28.24 | 28.53 | 27.93 | 28.34 | 76,789 | +0.05(+0.18%) |
Sep 13, 2017 | 28.38 | 28.68 | 28.08 | 28.29 | 68,729 | -0.30(-1.05%) |
Sep 12, 2017 | 28.38 | 28.86 | 28.29 | 28.59 | 51,142 | +0.15(+0.53%) |
Sep 11, 2017 | 28.01 | 28.62 | 28.01 | 28.44 | 69,678 | +0.40(+1.43%) |
Sep 08, 2017 | 28.54 | 28.89 | 27.86 | 28.04 | 50,600 | -0.59(-2.06%) |
Sep 07, 2017 | 28.75 | 28.89 | 28.31 | 28.63 | 52,205 | +0.01(+0.03%) |
Sep 06, 2017 | 28.77 | 29.00 | 28.23 | 28.62 | 68,498 | +0.10(+0.35%) |
Sep 05, 2017 | 28.89 | 29.21 | 28.16 | 28.52 | 84,755 | -0.37(-1.28%) |