Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.09 | 33.91 | 32.09 | 33.91 | 496,484 | +1.95(+6.09%) |
Nov 29, 2017 | 32.17 | 32.21 | 31.51 | 31.96 | 541,705 | -0.25(-0.77%) |
Nov 28, 2017 | 32.29 | 32.46 | 32.00 | 32.21 | 355,217 | -0.08(-0.26%) |
Nov 27, 2017 | 32.96 | 33.04 | 32.29 | 32.29 | 414,527 | -0.62(-1.89%) |
Nov 24, 2017 | 33.12 | 33.25 | 32.83 | 32.91 | 119,502 | -0.04(-0.13%) |
Nov 22, 2017 | 32.75 | 33.04 | 32.61 | 32.96 | 244,025 | +0.37(+1.14%) |
Nov 21, 2017 | 33.33 | 33.52 | 32.46 | 32.58 | 388,825 | -0.70(-2.11%) |
Nov 20, 2017 | 33.12 | 33.37 | 32.56 | 33.29 | 323,488 | +0.08(+0.25%) |
Nov 17, 2017 | 33.12 | 33.32 | 32.83 | 33.20 | 182,744 | +0.04(+0.12%) |
Nov 16, 2017 | 33.25 | 33.37 | 32.95 | 33.16 | 166,584 | -0.04(-0.12%) |
Nov 15, 2017 | 32.91 | 33.33 | 32.29 | 33.20 | 361,265 | +0.04(+0.12%) |
Nov 14, 2017 | 33.78 | 33.82 | 33.04 | 33.16 | 383,748 | -0.70(-2.08%) |
Nov 13, 2017 | 34.41 | 34.45 | 33.73 | 33.87 | 398,206 | -0.79(-2.27%) |
Nov 10, 2017 | 34.53 | 34.86 | 34.32 | 34.65 | 170,299 | +0.04(+0.12%) |
Nov 09, 2017 | 34.65 | 35.07 | 34.49 | 34.61 | 153,948 | -0.21(-0.59%) |
Nov 08, 2017 | 35.15 | 35.40 | 34.57 | 34.82 | 156,768 | -0.54(-1.52%) |
Nov 07, 2017 | 34.78 | 35.44 | 34.74 | 35.36 | 323,538 | +0.54(+1.55%) |
Nov 06, 2017 | 34.65 | 34.90 | 34.24 | 34.82 | 501,494 | +0.25(+0.72%) |
Nov 03, 2017 | 34.41 | 34.94 | 34.27 | 34.57 | 220,018 | +0.21(+0.60%) |
Nov 02, 2017 | 35.32 | 35.36 | 33.78 | 34.36 | 490,996 | -1.12(-3.15%) |
Nov 01, 2017 | 34.90 | 35.48 | 34.78 | 35.48 | 252,182 | +0.79(+2.27%) |
Oct 31, 2017 | 34.78 | 34.78 | 34.36 | 34.70 | 194,808 | +0.04(+0.12%) |
Oct 30, 2017 | 34.53 | 35.11 | 34.45 | 34.65 | 225,123 | +0.21(+0.60%) |
Oct 27, 2017 | 33.83 | 34.90 | 33.78 | 34.45 | 470,866 | +0.75(+2.21%) |
Oct 26, 2017 | 33.16 | 33.85 | 32.68 | 33.70 | 502,635 | +0.62(+1.88%) |
Oct 25, 2017 | 34.16 | 34.20 | 32.58 | 33.08 | 874,612 | -1.12(-3.27%) |
Oct 24, 2017 | 34.57 | 34.90 | 33.83 | 34.20 | 691,210 | -0.25(-0.72%) |
Oct 23, 2017 | 35.27 | 35.32 | 34.32 | 34.45 | 661,050 | -0.70(-2.00%) |
Oct 20, 2017 | 35.48 | 35.48 | 35.07 | 35.15 | 257,994 | -0.29(-0.82%) |
Oct 19, 2017 | 35.11 | 35.44 | 34.98 | 35.44 | 293,516 | +0.21(+0.59%) |
Oct 18, 2017 | 35.90 | 36.02 | 35.03 | 35.23 | 434,861 | -0.66(-1.85%) |
Oct 17, 2017 | 36.23 | 36.23 | 35.73 | 35.90 | 395,044 | -0.33(-0.91%) |
Oct 16, 2017 | 36.72 | 36.85 | 36.06 | 36.23 | 440,038 | -0.37(-1.02%) |
Oct 13, 2017 | 37.26 | 37.26 | 36.48 | 36.60 | 411,514 | -0.50(-1.34%) |
Oct 12, 2017 | 37.18 | 37.26 | 36.89 | 37.10 | 316,293 | -0.17(-0.44%) |
Oct 11, 2017 | 37.14 | 37.30 | 36.97 | 37.26 | 133,094 | +0.21(+0.56%) |
Oct 10, 2017 | 37.22 | 37.38 | 36.93 | 37.05 | 208,858 | +0.08(+0.22%) |
Oct 09, 2017 | 37.26 | 37.43 | 36.93 | 36.97 | 162,059 | -0.17(-0.45%) |
Oct 06, 2017 | 37.01 | 37.22 | 36.81 | 37.14 | 199,854 | -0.04(-0.11%) |
Oct 05, 2017 | 36.77 | 37.26 | 36.73 | 37.18 | 232,774 | +0.41(+1.13%) |
Oct 04, 2017 | 36.85 | 36.97 | 36.56 | 36.77 | 418,740 | -0.12(-0.34%) |
Oct 03, 2017 | 36.89 | 36.89 | 36.56 | 36.89 | 585,233 | +0.08(+0.22%) |
Oct 02, 2017 | 36.38 | 36.81 | 36.22 | 36.81 | 373,410 | +0.31(+0.86%) |
Sep 29, 2017 | 36.14 | 36.88 | 35.99 | 36.49 | 247,124 | +0.23(+0.65%) |
Sep 28, 2017 | 36.53 | 36.53 | 35.95 | 36.26 | 268,435 | -0.20(-0.54%) |
Sep 27, 2017 | 36.73 | 36.81 | 36.10 | 36.45 | 294,623 | -0.20(-0.53%) |
Sep 26, 2017 | 36.77 | 36.77 | 36.30 | 36.65 | 308,488 | -0.23(-0.64%) |
Sep 25, 2017 | 35.99 | 36.92 | 35.98 | 36.88 | 378,198 | +1.10(+3.06%) |
Sep 22, 2017 | 35.71 | 35.99 | 35.55 | 35.79 | 201,168 | +0.08(+0.22%) |
Sep 21, 2017 | 36.14 | 36.14 | 35.48 | 35.71 | 293,431 | -0.35(-0.98%) |
Sep 20, 2017 | 36.26 | 36.42 | 35.99 | 36.06 | 211,773 | -0.08(-0.22%) |
Sep 19, 2017 | 36.34 | 36.45 | 36.10 | 36.14 | 170,597 | -0.16(-0.43%) |
Sep 18, 2017 | 36.14 | 36.42 | 36.14 | 36.30 | 178,552 | +0.16(+0.43%) |
Sep 15, 2017 | 36.42 | 36.45 | 36.06 | 36.14 | 125,688 | -0.31(-0.86%) |
Sep 14, 2017 | 36.65 | 36.69 | 36.34 | 36.45 | 111,623 | -0.16(-0.43%) |
Sep 13, 2017 | 36.10 | 36.61 | 36.10 | 36.61 | 100,658 | +0.51(+1.41%) |
Sep 12, 2017 | 36.26 | 36.31 | 36.06 | 36.10 | 110,082 | +0.04(+0.11%) |
Sep 11, 2017 | 35.83 | 36.26 | 35.76 | 36.06 | 83,878 | +0.31(+0.88%) |
Sep 08, 2017 | 35.99 | 36.02 | 35.59 | 35.75 | 200,148 | -0.35(-0.98%) |
Sep 07, 2017 | 36.02 | 36.38 | 35.75 | 36.10 | 77,911 | +0.00(+0.00%) |
Sep 06, 2017 | 36.18 | 36.22 | 35.95 | 36.10 | 80,357 | +0.04(+0.11%) |
Sep 05, 2017 | 36.85 | 36.85 | 35.91 | 36.06 | 255,129 | -0.43(-1.18%) |