Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.29 | 33.45 | 33.01 | 33.33 | 364,105 | +0.29(+0.88%) |
Nov 29, 2017 | 34.13 | 34.40 | 32.88 | 33.04 | 307,490 | -1.06(-3.11%) |
Nov 28, 2017 | 33.75 | 34.19 | 33.45 | 34.10 | 598,494 | +0.29(+0.86%) |
Nov 27, 2017 | 34.01 | 34.47 | 33.81 | 33.81 | 699,409 | -0.20(-0.59%) |
Nov 24, 2017 | 33.71 | 34.25 | 33.55 | 34.01 | 370,383 | +0.45(+1.34%) |
Nov 22, 2017 | 33.60 | 33.78 | 33.41 | 33.56 | 422,832 | +0.03(+0.09%) |
Nov 21, 2017 | 33.69 | 33.91 | 33.23 | 33.53 | 498,582 | -0.02(-0.06%) |
Nov 20, 2017 | 32.00 | 33.74 | 32.00 | 33.55 | 410,802 | +0.52(+1.57%) |
Nov 17, 2017 | 33.26 | 33.61 | 32.81 | 33.03 | 781,568 | -0.46(-1.37%) |
Nov 16, 2017 | 33.05 | 33.70 | 32.94 | 33.49 | 418,870 | +0.64(+1.95%) |
Nov 15, 2017 | 32.87 | 33.23 | 32.64 | 32.85 | 416,508 | -0.30(-0.90%) |
Nov 14, 2017 | 32.91 | 33.24 | 32.85 | 33.15 | 372,411 | +0.10(+0.30%) |
Nov 13, 2017 | 33.15 | 33.50 | 32.94 | 33.05 | 573,846 | -0.32(-0.96%) |
Nov 10, 2017 | 33.23 | 33.56 | 32.89 | 33.37 | 451,565 | +0.07(+0.21%) |
Nov 09, 2017 | 33.33 | 33.64 | 32.49 | 33.30 | 474,498 | -0.39(-1.16%) |
Nov 08, 2017 | 33.00 | 34.03 | 33.00 | 33.69 | 541,834 | +0.44(+1.32%) |
Nov 07, 2017 | 33.35 | 33.75 | 33.15 | 33.25 | 503,309 | -0.57(-1.69%) |
Nov 06, 2017 | 34.24 | 34.50 | 33.64 | 33.82 | 501,074 | -0.48(-1.40%) |
Nov 03, 2017 | 32.27 | 34.89 | 32.27 | 34.30 | 726,562 | +2.14(+6.65%) |
Nov 02, 2017 | 32.26 | 32.62 | 31.94 | 32.16 | 473,831 | -0.05(-0.16%) |
Nov 01, 2017 | 32.83 | 33.62 | 31.75 | 32.21 | 512,984 | -0.35(-1.07%) |
Oct 31, 2017 | 32.40 | 32.84 | 32.16 | 32.56 | 545,797 | +0.15(+0.46%) |
Oct 30, 2017 | 32.66 | 32.93 | 32.25 | 32.41 | 481,938 | -0.29(-0.89%) |
Oct 27, 2017 | 33.20 | 33.34 | 32.46 | 32.70 | 416,373 | -0.46(-1.39%) |
Oct 26, 2017 | 32.91 | 33.37 | 32.91 | 33.16 | 272,127 | +0.26(+0.79%) |
Oct 25, 2017 | 32.83 | 33.09 | 32.61 | 32.90 | 369,090 | +0.06(+0.18%) |
Oct 24, 2017 | 32.90 | 33.15 | 32.47 | 32.84 | 370,755 | -0.09(-0.27%) |
Oct 23, 2017 | 33.07 | 33.32 | 32.76 | 32.93 | 384,236 | -0.15(-0.45%) |
Oct 20, 2017 | 33.04 | 33.47 | 32.72 | 33.08 | 418,779 | +0.25(+0.76%) |
Oct 19, 2017 | 32.75 | 33.19 | 32.41 | 32.83 | 330,262 | -0.09(-0.27%) |
Oct 18, 2017 | 32.70 | 33.21 | 32.70 | 32.92 | 367,878 | +0.29(+0.89%) |
Oct 17, 2017 | 32.71 | 33.22 | 32.60 | 32.63 | 363,897 | -0.08(-0.24%) |
Oct 16, 2017 | 33.06 | 33.44 | 32.69 | 32.71 | 312,732 | -0.40(-1.21%) |
Oct 13, 2017 | 33.06 | 33.48 | 33.02 | 33.11 | 365,227 | +0.03(+0.09%) |
Oct 12, 2017 | 32.70 | 33.53 | 32.70 | 33.08 | 714,659 | +0.42(+1.29%) |
Oct 11, 2017 | 33.37 | 33.62 | 32.44 | 32.66 | 393,506 | -0.76(-2.27%) |
Oct 10, 2017 | 33.55 | 33.77 | 33.28 | 33.42 | 505,443 | +0.07(+0.21%) |
Oct 09, 2017 | 33.47 | 34.44 | 33.09 | 33.35 | 302,226 | +0.00(+0.00%) |
Oct 06, 2017 | 32.85 | 33.44 | 32.85 | 33.35 | 358,288 | +0.37(+1.12%) |
Oct 05, 2017 | 32.86 | 33.14 | 32.70 | 32.98 | 241,889 | +0.22(+0.67%) |
Oct 04, 2017 | 32.44 | 32.87 | 32.37 | 32.76 | 284,682 | +0.21(+0.65%) |
Oct 03, 2017 | 32.15 | 32.77 | 32.15 | 32.55 | 336,892 | +0.42(+1.31%) |
Oct 02, 2017 | 31.91 | 32.27 | 31.73 | 32.13 | 403,161 | +0.30(+0.94%) |
Sep 29, 2017 | 31.97 | 32.22 | 31.76 | 31.83 | 450,007 | -0.18(-0.56%) |
Sep 28, 2017 | 31.81 | 32.17 | 31.34 | 32.01 | 298,689 | +0.15(+0.47%) |
Sep 27, 2017 | 31.91 | 32.13 | 31.55 | 31.86 | 389,364 | +0.07(+0.22%) |
Sep 26, 2017 | 31.86 | 32.11 | 31.77 | 31.79 | 408,677 | +0.20(+0.63%) |
Sep 25, 2017 | 31.88 | 32.33 | 31.30 | 31.59 | 482,321 | -0.23(-0.72%) |
Sep 22, 2017 | 31.74 | 32.03 | 31.58 | 31.82 | 474,931 | +0.02(+0.06%) |
Sep 21, 2017 | 31.68 | 32.02 | 31.47 | 31.80 | 394,105 | +0.21(+0.66%) |
Sep 20, 2017 | 31.46 | 31.72 | 31.14 | 31.59 | 642,958 | +0.24(+0.77%) |
Sep 19, 2017 | 30.89 | 31.40 | 30.73 | 31.35 | 322,894 | +0.50(+1.62%) |
Sep 18, 2017 | 30.54 | 31.06 | 30.54 | 30.85 | 686,681 | +0.32(+1.05%) |
Sep 15, 2017 | 30.93 | 30.94 | 30.52 | 30.53 | 491,192 | -0.42(-1.36%) |
Sep 14, 2017 | 30.99 | 31.10 | 30.77 | 30.95 | 119,558 | -0.04(-0.13%) |
Sep 13, 2017 | 31.11 | 31.22 | 30.19 | 30.99 | 272,985 | -0.16(-0.51%) |
Sep 12, 2017 | 31.17 | 31.22 | 30.84 | 31.15 | 205,147 | +0.09(+0.29%) |
Sep 11, 2017 | 30.31 | 31.12 | 30.31 | 31.06 | 388,600 | +0.34(+1.11%) |
Sep 08, 2017 | 30.72 | 30.94 | 30.43 | 30.72 | 263,813 | +0.01(+0.03%) |
Sep 07, 2017 | 30.29 | 30.78 | 30.09 | 30.71 | 728,936 | +0.54(+1.79%) |
Sep 06, 2017 | 30.10 | 30.23 | 29.90 | 30.17 | 336,653 | +0.06(+0.20%) |
Sep 05, 2017 | 30.52 | 30.65 | 29.94 | 30.11 | 335,089 | -0.51(-1.67%) |