Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.58 | 39.64 | 38.18 | 38.58 | 6,972 | -0.30(-0.77%) |
Nov 29, 2017 | 39.99 | 40.41 | 37.70 | 38.88 | 10,516 | -1.42(-3.52%) |
Nov 28, 2017 | 39.91 | 40.30 | 39.91 | 40.30 | 2,448 | +0.20(+0.50%) |
Nov 27, 2017 | 40.49 | 40.58 | 39.60 | 40.10 | 4,245 | -1.99(-4.73%) |
Nov 24, 2017 | 41.42 | 42.09 | 41.42 | 42.09 | 1,074 | +2.19(+5.49%) |
Nov 22, 2017 | 39.37 | 40.28 | 39.22 | 39.90 | 4,741 | +1.77(+4.64%) |
Nov 21, 2017 | 37.39 | 38.55 | 37.39 | 38.13 | 6,261 | +1.57(+4.29%) |
Nov 20, 2017 | 36.72 | 36.80 | 36.42 | 36.56 | 3,255 | -1.08(-2.87%) |
Nov 17, 2017 | 36.59 | 37.64 | 36.38 | 37.64 | 2,900 | +2.51(+7.14%) |
Nov 16, 2017 | 35.46 | 35.95 | 35.06 | 35.13 | 10,295 | -0.14(-0.40%) |
Nov 15, 2017 | 35.10 | 35.63 | 34.92 | 35.27 | 3,619 | -0.53(-1.48%) |
Nov 14, 2017 | 37.32 | 37.32 | 35.24 | 35.80 | 6,281 | -2.65(-6.89%) |
Nov 13, 2017 | 38.74 | 38.74 | 37.67 | 38.45 | 1,414 | -0.05(-0.13%) |
Nov 10, 2017 | 39.09 | 39.09 | 38.50 | 38.50 | 979 | -0.45(-1.16%) |
Nov 09, 2017 | 39.47 | 39.47 | 38.95 | 38.95 | 1,985 | +0.57(+1.49%) |
Nov 08, 2017 | 38.69 | 38.82 | 38.38 | 38.38 | 2,234 | -1.05(-2.66%) |
Nov 07, 2017 | 39.26 | 39.72 | 38.70 | 39.43 | 2,629 | -0.09(-0.23%) |
Nov 06, 2017 | 36.49 | 39.52 | 36.49 | 39.52 | 7,810 | +5.82(+17.27%) |
Nov 02, 2017 | 33.70 | 33.70 | 33.70 | 103 | +0.09(+0.27%) | |
Nov 01, 2017 | 35.12 | 35.12 | 33.16 | 33.61 | 3,654 | +0.11(+0.33%) |
Oct 31, 2017 | 33.24 | 33.50 | 33.23 | 33.50 | 1,261 | +0.59(+1.79%) |
Oct 30, 2017 | 33.15 | 33.15 | 32.91 | 32.91 | 1,309 | +0.82(+2.56%) |
Oct 27, 2017 | 32.09 | 32.09 | 32.09 | 32.09 | 310 | +2.12(+7.07%) |
Oct 25, 2017 | 29.97 | 29.97 | 29.97 | 52 | -0.48(-1.58%) | |
Oct 24, 2017 | 29.75 | 30.45 | 29.75 | 30.45 | 307 | +0.85(+2.87%) |
Oct 20, 2017 | 29.60 | 29.60 | 29.60 | 233 | +0.58(+2.00%) | |
Oct 19, 2017 | 28.80 | 29.02 | 28.80 | 29.02 | 785 | -1.12(-3.72%) |
Oct 18, 2017 | 30.47 | 30.58 | 29.94 | 30.14 | 1,315 | +0.08(+0.27%) |
Oct 17, 2017 | 30.35 | 30.35 | 28.93 | 30.06 | 2,165 | -0.07(-0.22%) |
Oct 16, 2017 | 30.32 | 30.33 | 29.96 | 30.12 | 8,686 | +1.05(+3.63%) |
Oct 13, 2017 | 29.07 | 29.07 | 29.07 | 29.07 | 212 | +1.70(+6.23%) |
Oct 12, 2017 | 28.08 | 28.08 | 27.26 | 27.37 | 7,577 | -0.93(-3.30%) |
Oct 10, 2017 | 28.30 | 28.30 | 28.30 | 84 | +1.89(+7.15%) | |
Oct 09, 2017 | 26.45 | 26.45 | 26.41 | 26.41 | 356 | +0.41(+1.58%) |
Oct 06, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 518 | -2.31(-8.17%) |
Oct 05, 2017 | 28.58 | 28.58 | 28.31 | 28.31 | 1,316 | +0.85(+3.10%) |
Oct 04, 2017 | 27.37 | 27.46 | 27.37 | 27.46 | 521 | -0.30(-1.09%) |
Oct 03, 2017 | 27.79 | 27.79 | 27.76 | 27.76 | 1,720 | -1.86(-6.27%) |
Sep 29, 2017 | 29.62 | 142 | -1.76(-5.61%) | |||
Sep 28, 2017 | 31.56 | 31.56 | 31.38 | 31.38 | 1,026 | +0.64(+2.08%) |
Sep 27, 2017 | 30.77 | 30.77 | 30.74 | 30.74 | 448 | -0.15(-0.49%) |
Sep 25, 2017 | 30.89 | 149 | +2.51(+8.84%) | |||
Sep 22, 2017 | 28.38 | 28.38 | 28.38 | 28.38 | 335 | +0.12(+0.43%) |
Sep 21, 2017 | 28.26 | 28.26 | 28.26 | 28.26 | 187 | -0.24(-0.84%) |
Sep 20, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 326 | +1.15(+4.20%) |
Sep 19, 2017 | 27.83 | 27.83 | 27.33 | 27.35 | 749 | -0.32(-1.14%) |
Sep 18, 2017 | 27.59 | 27.67 | 27.59 | 27.67 | 1,103 | -0.10(-0.38%) |
Sep 15, 2017 | 27.77 | 27.77 | 27.77 | 27.77 | 183 | -0.21(-0.75%) |
Sep 14, 2017 | 28.27 | 28.27 | 27.98 | 27.98 | 1,439 | +0.98(+3.65%) |
Sep 13, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 614 | +1.76(+6.96%) |
Sep 12, 2017 | 25.24 | 25.24 | 25.24 | 25.24 | 284 | +1.48(+6.23%) |
Sep 11, 2017 | 23.76 | 23.76 | 23.76 | 23.76 | 369 | -2.85(-10.71%) |
Sep 08, 2017 | 26.61 | 26.61 | 26.61 | 26.61 | 277 | -0.24(-0.88%) |
Sep 07, 2017 | 26.50 | 26.93 | 26.50 | 26.85 | 963 | -0.05(-0.19%) |
Sep 06, 2017 | 26.80 | 27.02 | 26.80 | 26.90 | 1,420 | +0.74(+2.83%) |
Sep 05, 2017 | 26.06 | 26.50 | 26.06 | 26.16 | 1,269 | +2.48(+10.47%) |