Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.10 | 37.90 | 34.85 | 37.10 | 3,455,169 | +1.55(+4.36%) |
Nov 29, 2017 | 37.23 | 34.85 | 35.55 | 2,512,361 | -1.20(-3.27%) | |
Nov 28, 2017 | 36.85 | 37.10 | 35.65 | 36.75 | 1,139,591 | +0.00(+0.00%) |
Nov 27, 2017 | 35.45 | 36.90 | 34.88 | 36.75 | 1,434,597 | +1.50(+4.26%) |
Nov 24, 2017 | 34.85 | 35.85 | 34.75 | 35.25 | 833,891 | +1.25(+3.68%) |
Nov 22, 2017 | 33.60 | 34.60 | 33.25 | 34.00 | 1,039,749 | +0.40(+1.19%) |
Nov 21, 2017 | 30.90 | 33.75 | 30.90 | 33.60 | 2,748,798 | +3.20(+10.53%) |
Nov 20, 2017 | 28.70 | 30.70 | 28.15 | 30.40 | 1,820,405 | +2.00(+7.04%) |
Nov 17, 2017 | 28.65 | 29.30 | 28.30 | 28.40 | 920,054 | -0.30(-1.05%) |
Nov 16, 2017 | 28.45 | 29.25 | 28.00 | 28.70 | 895,390 | +0.65(+2.32%) |
Nov 15, 2017 | 28.00 | 28.40 | 27.30 | 28.05 | 1,254,331 | -0.25(-0.88%) |
Nov 14, 2017 | 29.30 | 29.55 | 28.20 | 28.30 | 1,134,288 | -1.10(-3.74%) |
Nov 13, 2017 | 28.80 | 29.55 | 28.42 | 29.40 | 662,354 | +0.40(+1.38%) |
Nov 10, 2017 | 29.45 | 29.60 | 28.30 | 29.00 | 699,847 | -0.65(-2.19%) |
Nov 09, 2017 | 29.90 | 30.10 | 29.05 | 29.65 | 812,514 | +0.05(+0.17%) |
Nov 08, 2017 | 31.05 | 31.39 | 29.25 | 29.60 | 1,231,537 | -1.75(-5.58%) |
Nov 07, 2017 | 31.25 | 31.65 | 30.80 | 31.35 | 798,129 | +0.10(+0.32%) |
Nov 06, 2017 | 32.30 | 32.80 | 31.10 | 31.25 | 634,859 | -1.25(-3.85%) |
Nov 03, 2017 | 32.15 | 32.85 | 31.65 | 32.50 | 708,993 | +0.45(+1.40%) |
Nov 02, 2017 | 30.10 | 34.35 | 30.00 | 32.05 | 2,496,060 | +1.25(+4.06%) |
Nov 01, 2017 | 33.35 | 33.90 | 30.40 | 30.80 | 1,808,977 | -2.25(-6.81%) |
Oct 31, 2017 | 32.10 | 33.25 | 31.90 | 33.05 | 817,997 | +1.05(+3.28%) |
Oct 30, 2017 | 33.00 | 33.00 | 31.40 | 32.00 | 503,443 | -1.00(-3.03%) |
Oct 27, 2017 | 31.90 | 33.25 | 31.80 | 33.00 | 801,974 | +1.25(+3.94%) |
Oct 26, 2017 | 31.80 | 32.28 | 31.65 | 31.75 | 536,485 | -0.25(-0.78%) |
Oct 25, 2017 | 32.55 | 32.95 | 31.90 | 32.00 | 884,261 | -0.95(-2.88%) |
Oct 24, 2017 | 33.25 | 33.50 | 32.50 | 32.95 | 629,954 | -0.25(-0.75%) |
Oct 23, 2017 | 34.35 | 34.70 | 33.00 | 33.20 | 629,045 | -1.05(-3.07%) |
Oct 20, 2017 | 34.40 | 34.90 | 34.15 | 34.25 | 608,687 | +0.20(+0.59%) |
Oct 19, 2017 | 34.20 | 34.50 | 33.70 | 34.05 | 518,966 | -0.25(-0.73%) |
Oct 18, 2017 | 34.00 | 34.55 | 33.83 | 34.30 | 695,102 | +0.30(+0.88%) |
Oct 17, 2017 | 32.60 | 34.20 | 32.60 | 34.00 | 1,027,058 | +1.30(+3.98%) |
Oct 16, 2017 | 32.05 | 32.80 | 31.40 | 32.70 | 687,312 | +0.55(+1.71%) |
Oct 13, 2017 | 32.60 | 32.85 | 31.70 | 32.15 | 615,585 | -0.70(-2.13%) |
Oct 12, 2017 | 32.30 | 33.35 | 32.30 | 32.85 | 543,082 | +0.55(+1.70%) |
Oct 11, 2017 | 32.35 | 32.85 | 32.15 | 32.30 | 651,877 | +0.00(+0.00%) |
Oct 10, 2017 | 33.75 | 33.90 | 31.70 | 32.30 | 852,058 | -1.30(-3.87%) |
Oct 09, 2017 | 34.35 | 34.70 | 33.50 | 33.60 | 537,634 | -0.75(-2.18%) |
Oct 06, 2017 | 34.25 | 34.60 | 33.90 | 34.35 | 438,150 | +0.00(+0.00%) |
Oct 05, 2017 | 34.90 | 34.90 | 34.05 | 34.35 | 432,295 | -0.45(-1.29%) |
Oct 04, 2017 | 34.70 | 35.00 | 34.05 | 34.80 | 489,640 | +0.10(+0.29%) |
Oct 03, 2017 | 34.30 | 34.85 | 34.10 | 34.70 | 724,921 | +0.50(+1.46%) |
Oct 02, 2017 | 33.15 | 34.25 | 32.80 | 34.20 | 630,908 | +1.05(+3.17%) |
Sep 29, 2017 | 33.00 | 33.70 | 32.75 | 33.15 | 692,599 | +0.50(+1.53%) |
Sep 28, 2017 | 31.75 | 32.70 | 31.05 | 32.65 | 719,528 | +1.30(+4.15%) |
Sep 27, 2017 | 31.35 | 32.70 | 31.30 | 31.35 | 949,559 | +0.25(+0.80%) |
Sep 26, 2017 | 31.50 | 31.75 | 31.05 | 31.10 | 552,694 | -0.35(-1.11%) |
Sep 25, 2017 | 32.60 | 32.60 | 31.25 | 31.45 | 981,929 | -1.25(-3.82%) |
Sep 22, 2017 | 31.75 | 33.20 | 31.05 | 32.70 | 1,421,284 | +1.00(+3.15%) |
Sep 21, 2017 | 30.80 | 32.15 | 30.35 | 31.70 | 1,466,524 | +0.80(+2.59%) |
Sep 20, 2017 | 31.35 | 31.75 | 29.70 | 30.90 | 2,179,059 | -0.45(-1.44%) |
Sep 19, 2017 | 33.40 | 33.50 | 31.25 | 31.35 | 2,356,458 | -2.15(-6.42%) |
Sep 18, 2017 | 34.55 | 35.00 | 32.70 | 33.50 | 3,018,289 | -2.45(-6.82%) |
Sep 15, 2017 | 37.10 | 37.15 | 35.15 | 35.95 | 1,974,434 | -1.05(-2.84%) |
Sep 14, 2017 | 34.65 | 37.55 | 34.65 | 37.00 | 2,386,708 | +2.30(+6.63%) |
Sep 13, 2017 | 33.90 | 35.45 | 33.75 | 34.70 | 2,667,042 | +0.70(+2.06%) |
Sep 12, 2017 | 33.50 | 34.00 | 33.10 | 34.00 | 707,444 | +0.25(+0.74%) |
Sep 11, 2017 | 33.70 | 34.35 | 33.45 | 33.75 | 754,919 | +0.75(+2.27%) |
Sep 08, 2017 | 31.70 | 33.58 | 31.70 | 33.00 | 1,479,161 | +1.25(+3.94%) |
Sep 07, 2017 | 33.15 | 33.47 | 31.70 | 31.75 | 1,277,056 | -1.25(-3.79%) |
Sep 06, 2017 | 33.40 | 33.40 | 32.70 | 33.00 | 266,016 | -0.20(-0.60%) |
Sep 05, 2017 | 34.20 | 34.45 | 33.15 | 33.20 | 682,686 | -1.15(-3.35%) |