Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.38 | 34.80 | 34.16 | 34.41 | 746,241 | +0.05(+0.14%) |
Nov 29, 2017 | 35.55 | 35.73 | 34.30 | 34.36 | 1,002,773 | -1.19(-3.36%) |
Nov 28, 2017 | 35.15 | 35.60 | 34.76 | 35.55 | 511,389 | +0.59(+1.68%) |
Nov 27, 2017 | 34.56 | 35.03 | 34.17 | 34.97 | 587,232 | +0.37(+1.07%) |
Nov 24, 2017 | 34.39 | 34.62 | 34.11 | 34.60 | 163,539 | +0.15(+0.43%) |
Nov 22, 2017 | 34.50 | 34.64 | 34.13 | 34.45 | 783,982 | +0.07(+0.20%) |
Nov 21, 2017 | 33.62 | 34.48 | 33.59 | 34.38 | 911,543 | +0.75(+2.24%) |
Nov 20, 2017 | 32.90 | 33.67 | 32.74 | 33.63 | 831,509 | +0.63(+1.90%) |
Nov 17, 2017 | 32.45 | 33.06 | 32.26 | 33.00 | 528,875 | +0.40(+1.23%) |
Nov 16, 2017 | 31.99 | 32.72 | 31.81 | 32.60 | 556,537 | +0.92(+2.90%) |
Nov 15, 2017 | 31.76 | 31.96 | 30.86 | 31.68 | 555,748 | -0.29(-0.92%) |
Nov 14, 2017 | 31.63 | 32.02 | 30.77 | 31.97 | 376,190 | +0.29(+0.93%) |
Nov 13, 2017 | 31.07 | 31.82 | 30.78 | 31.68 | 672,437 | +0.55(+1.76%) |
Nov 10, 2017 | 31.38 | 31.65 | 30.72 | 31.13 | 965,424 | -0.57(-1.79%) |
Nov 09, 2017 | 31.80 | 32.04 | 31.38 | 31.70 | 482,262 | -0.11(-0.34%) |
Nov 08, 2017 | 31.92 | 31.99 | 31.53 | 31.81 | 374,502 | -0.24(-0.76%) |
Nov 07, 2017 | 32.32 | 33.24 | 31.72 | 32.05 | 531,374 | -0.33(-1.03%) |
Nov 06, 2017 | 32.77 | 32.90 | 32.34 | 32.39 | 910,344 | -0.23(-0.69%) |
Nov 03, 2017 | 33.68 | 34.39 | 32.39 | 32.61 | 2,070,559 | +2.00(+6.52%) |
Nov 02, 2017 | 31.10 | 31.39 | 30.56 | 30.61 | 766,018 | -0.58(-1.85%) |
Nov 01, 2017 | 30.73 | 31.29 | 30.61 | 31.19 | 530,487 | +0.48(+1.56%) |
Oct 31, 2017 | 30.71 | 31.02 | 30.61 | 30.71 | 451,587 | +0.13(+0.42%) |
Oct 30, 2017 | 31.10 | 31.27 | 30.48 | 30.59 | 606,132 | -0.45(-1.45%) |
Oct 27, 2017 | 30.18 | 31.09 | 30.12 | 31.04 | 835,324 | +0.95(+3.15%) |
Oct 26, 2017 | 29.58 | 30.11 | 29.28 | 30.09 | 386,450 | +0.50(+1.69%) |
Oct 25, 2017 | 29.88 | 29.98 | 29.45 | 29.59 | 323,011 | -0.23(-0.79%) |
Oct 24, 2017 | 29.90 | 30.01 | 29.55 | 29.82 | 246,269 | +0.01(+0.03%) |
Oct 23, 2017 | 29.95 | 30.35 | 29.80 | 29.81 | 258,416 | -0.06(-0.20%) |
Oct 20, 2017 | 29.46 | 29.97 | 29.32 | 29.87 | 539,099 | +0.54(+1.83%) |
Oct 19, 2017 | 29.26 | 29.35 | 28.94 | 29.33 | 558,481 | -0.04(-0.13%) |
Oct 18, 2017 | 29.95 | 29.95 | 29.31 | 29.37 | 630,274 | -0.41(-1.38%) |
Oct 17, 2017 | 30.16 | 30.16 | 29.60 | 29.78 | 428,502 | -0.48(-1.58%) |
Oct 16, 2017 | 30.20 | 30.44 | 30.15 | 30.26 | 256,119 | +0.05(+0.16%) |
Oct 13, 2017 | 30.07 | 30.29 | 29.94 | 30.21 | 349,360 | +0.18(+0.59%) |
Oct 12, 2017 | 29.98 | 30.25 | 29.70 | 30.04 | 256,542 | +0.10(+0.33%) |
Oct 11, 2017 | 29.55 | 30.07 | 29.43 | 29.94 | 302,266 | +0.49(+1.66%) |
Oct 10, 2017 | 29.63 | 29.68 | 29.35 | 29.45 | 259,141 | -0.21(-0.69%) |
Oct 09, 2017 | 29.83 | 29.83 | 29.50 | 29.66 | 292,159 | -0.09(-0.30%) |
Oct 06, 2017 | 29.88 | 29.91 | 29.46 | 29.74 | 804,550 | -0.11(-0.36%) |
Oct 05, 2017 | 29.68 | 30.02 | 29.60 | 29.85 | 542,110 | +0.19(+0.63%) |
Oct 04, 2017 | 29.58 | 29.84 | 29.58 | 29.67 | 766,685 | +0.10(+0.33%) |
Oct 03, 2017 | 29.43 | 29.79 | 29.30 | 29.57 | 431,445 | +0.23(+0.80%) |
Oct 02, 2017 | 29.20 | 29.52 | 29.12 | 29.33 | 352,896 | +0.23(+0.81%) |
Sep 29, 2017 | 29.02 | 29.24 | 28.77 | 29.10 | 306,049 | +0.13(+0.44%) |
Sep 28, 2017 | 28.88 | 29.05 | 28.75 | 28.97 | 313,074 | +0.02(+0.07%) |
Sep 27, 2017 | 28.64 | 29.12 | 28.57 | 28.95 | 400,368 | +0.41(+1.44%) |
Sep 26, 2017 | 28.67 | 29.02 | 28.37 | 28.54 | 352,033 | -0.34(-1.19%) |
Sep 25, 2017 | 28.73 | 28.92 | 28.55 | 28.88 | 235,285 | +0.17(+0.58%) |
Sep 22, 2017 | 28.83 | 28.89 | 28.57 | 28.72 | 367,047 | -0.06(-0.20%) |
Sep 21, 2017 | 29.15 | 29.18 | 28.74 | 28.78 | 418,248 | -0.31(-1.08%) |
Sep 20, 2017 | 29.17 | 29.26 | 28.93 | 29.09 | 592,983 | +0.04(+0.13%) |
Sep 19, 2017 | 29.48 | 29.57 | 29.03 | 29.05 | 258,711 | -0.41(-1.39%) |
Sep 18, 2017 | 29.28 | 29.51 | 29.28 | 29.46 | 310,070 | +0.26(+0.90%) |
Sep 15, 2017 | 29.32 | 29.49 | 29.00 | 29.20 | 707,689 | -0.23(-0.80%) |
Sep 14, 2017 | 29.27 | 29.49 | 29.12 | 29.43 | 368,370 | +0.09(+0.30%) |
Sep 13, 2017 | 29.38 | 29.52 | 29.12 | 29.34 | 450,621 | -0.05(-0.17%) |
Sep 12, 2017 | 29.24 | 29.56 | 29.16 | 29.39 | 514,840 | +0.20(+0.67%) |
Sep 11, 2017 | 28.77 | 29.24 | 28.77 | 29.20 | 571,696 | +0.53(+1.84%) |
Sep 08, 2017 | 28.47 | 28.76 | 28.35 | 28.67 | 635,537 | +0.18(+0.62%) |
Sep 07, 2017 | 28.46 | 28.64 | 28.16 | 28.49 | 822,663 | +0.11(+0.38%) |
Sep 06, 2017 | 28.61 | 28.24 | 28.38 | 1,144,866 | +0.10(+0.35%) | |
Sep 05, 2017 | 28.35 | 28.43 | 28.18 | 28.29 | 506,320 | -0.19(-0.65%) |