Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.55 | 21.81 | 20.68 | 20.98 | 1,544,985 | -0.23(-1.08%) |
Nov 29, 2017 | 24.02 | 24.16 | 21.20 | 21.21 | 2,720,106 | -2.87(-11.92%) |
Nov 28, 2017 | 24.36 | 24.54 | 23.83 | 24.08 | 804,890 | -0.18(-0.74%) |
Nov 27, 2017 | 24.20 | 24.42 | 23.49 | 24.26 | 922,973 | -0.52(-2.10%) |
Nov 24, 2017 | 24.50 | 25.13 | 24.40 | 24.78 | 412,053 | +0.50(+2.06%) |
Nov 22, 2017 | 26.45 | 26.48 | 24.13 | 24.28 | 1,716,038 | -1.91(-7.29%) |
Nov 21, 2017 | 25.30 | 26.21 | 25.17 | 26.19 | 1,207,788 | +1.18(+4.72%) |
Nov 20, 2017 | 24.17 | 25.29 | 24.10 | 25.01 | 881,223 | +0.72(+2.96%) |
Nov 17, 2017 | 25.02 | 25.21 | 24.26 | 24.29 | 1,032,544 | -0.29(-1.18%) |
Nov 16, 2017 | 23.98 | 24.98 | 23.92 | 24.58 | 729,201 | +0.83(+3.49%) |
Nov 15, 2017 | 23.58 | 23.76 | 23.01 | 23.75 | 788,845 | -0.21(-0.88%) |
Nov 14, 2017 | 24.41 | 24.77 | 23.58 | 23.96 | 795,245 | -0.37(-1.52%) |
Nov 13, 2017 | 23.20 | 24.34 | 23.01 | 24.33 | 1,017,835 | +0.85(+3.62%) |
Nov 10, 2017 | 24.21 | 24.67 | 23.40 | 23.48 | 1,085,372 | -0.73(-3.02%) |
Nov 09, 2017 | 23.65 | 24.24 | 22.67 | 24.21 | 1,369,105 | +0.15(+0.62%) |
Nov 08, 2017 | 24.02 | 24.15 | 23.35 | 24.06 | 1,019,462 | +0.06(+0.25%) |
Nov 07, 2017 | 25.05 | 25.30 | 23.89 | 24.00 | 1,303,680 | -1.11(-4.42%) |
Nov 06, 2017 | 24.46 | 25.17 | 24.27 | 25.11 | 1,333,023 | +0.66(+2.70%) |
Nov 03, 2017 | 24.77 | 25.18 | 24.11 | 24.45 | 1,068,778 | -0.11(-0.45%) |
Nov 02, 2017 | 24.24 | 24.69 | 23.76 | 24.56 | 1,124,332 | +0.17(+0.70%) |
Nov 01, 2017 | 25.70 | 25.93 | 23.57 | 24.39 | 2,404,936 | -1.13(-4.43%) |
Oct 31, 2017 | 24.31 | 25.72 | 24.11 | 25.52 | 2,233,491 | +1.25(+5.15%) |
Oct 30, 2017 | 24.02 | 24.60 | 23.19 | 24.27 | 2,315,024 | -0.01(-0.04%) |
Oct 27, 2017 | 26.23 | 26.33 | 23.94 | 24.28 | 3,448,652 | -1.54(-5.96%) |
Oct 26, 2017 | 28.64 | 29.04 | 24.89 | 25.82 | 6,878,094 | -6.87(-21.02%) |
Oct 25, 2017 | 33.06 | 33.28 | 31.26 | 32.69 | 1,772,805 | -0.65(-1.95%) |
Oct 24, 2017 | 33.27 | 33.93 | 33.10 | 33.34 | 951,063 | +0.33(+1.00%) |
Oct 23, 2017 | 33.02 | 33.39 | 32.25 | 33.01 | 1,047,555 | +0.03(+0.09%) |
Oct 20, 2017 | 34.08 | 34.31 | 32.37 | 32.98 | 1,058,452 | -0.76(-2.25%) |
Oct 19, 2017 | 33.95 | 33.99 | 31.21 | 33.74 | 1,727,837 | -0.77(-2.23%) |
Oct 18, 2017 | 34.23 | 34.59 | 33.25 | 34.51 | 1,107,501 | +0.54(+1.59%) |
Oct 17, 2017 | 33.47 | 34.12 | 33.45 | 33.97 | 813,408 | +0.26(+0.77%) |
Oct 16, 2017 | 33.86 | 33.96 | 32.85 | 33.71 | 1,235,436 | +0.11(+0.33%) |
Oct 13, 2017 | 32.75 | 33.90 | 32.51 | 33.60 | 1,421,408 | +1.28(+3.96%) |
Oct 12, 2017 | 31.85 | 32.65 | 31.55 | 32.32 | 944,281 | +0.55(+1.73%) |
Oct 11, 2017 | 30.88 | 31.98 | 30.75 | 31.77 | 780,379 | +0.61(+1.96%) |
Oct 10, 2017 | 31.17 | 31.24 | 30.08 | 31.16 | 866,929 | +0.35(+1.14%) |
Oct 09, 2017 | 30.66 | 31.23 | 30.40 | 30.81 | 953,129 | +0.41(+1.35%) |
Oct 06, 2017 | 29.79 | 30.95 | 29.50 | 30.40 | 1,017,443 | +0.43(+1.43%) |
Oct 05, 2017 | 30.79 | 30.79 | 29.46 | 29.97 | 1,167,171 | -0.69(-2.25%) |
Oct 04, 2017 | 30.55 | 30.90 | 30.06 | 30.66 | 828,589 | -0.07(-0.23%) |
Oct 03, 2017 | 31.59 | 32.18 | 29.78 | 30.73 | 1,568,818 | -0.84(-2.66%) |
Oct 02, 2017 | 31.18 | 32.32 | 31.05 | 31.57 | 1,424,173 | +0.95(+3.10%) |
Sep 29, 2017 | 30.47 | 30.92 | 29.76 | 30.62 | 1,314,975 | +0.30(+0.99%) |
Sep 28, 2017 | 29.04 | 30.60 | 29.02 | 30.32 | 1,682,317 | +1.29(+4.44%) |
Sep 27, 2017 | 27.08 | 29.83 | 26.94 | 29.03 | 2,290,552 | +2.17(+8.08%) |
Sep 26, 2017 | 27.45 | 27.75 | 26.71 | 26.86 | 993,799 | -0.15(-0.56%) |
Sep 25, 2017 | 28.35 | 28.51 | 26.64 | 27.01 | 1,638,646 | -1.20(-4.25%) |
Sep 22, 2017 | 26.96 | 28.28 | 26.75 | 28.21 | 1,063,967 | +0.97(+3.56%) |
Sep 21, 2017 | 27.64 | 27.64 | 26.57 | 27.24 | 1,124,822 | -0.39(-1.41%) |
Sep 20, 2017 | 28.39 | 28.39 | 27.20 | 27.63 | 1,281,805 | -0.68(-2.40%) |
Sep 19, 2017 | 28.28 | 28.86 | 27.59 | 28.31 | 1,664,936 | +0.52(+1.87%) |
Sep 18, 2017 | 27.74 | 28.77 | 27.25 | 27.79 | 2,829,862 | +0.83(+3.08%) |
Sep 15, 2017 | 25.97 | 26.98 | 25.65 | 26.96 | 2,159,437 | +1.01(+3.89%) |
Sep 14, 2017 | 24.50 | 26.20 | 24.32 | 25.95 | 1,664,910 | +1.35(+5.49%) |
Sep 13, 2017 | 23.89 | 24.90 | 23.53 | 24.60 | 1,136,375 | +0.60(+2.50%) |
Sep 12, 2017 | 24.43 | 24.52 | 23.37 | 24.00 | 950,728 | -0.15(-0.62%) |
Sep 11, 2017 | 22.90 | 24.38 | 22.75 | 24.15 | 1,568,321 | +1.84(+8.25%) |
Sep 08, 2017 | 23.49 | 23.53 | 22.20 | 22.31 | 659,123 | -1.29(-5.47%) |
Sep 07, 2017 | 23.28 | 23.66 | 22.88 | 23.60 | 683,013 | +0.36(+1.55%) |
Sep 06, 2017 | 22.93 | 23.36 | 22.62 | 23.24 | 1,049,184 | +0.47(+2.06%) |
Sep 05, 2017 | 23.09 | 23.21 | 21.95 | 22.77 | 1,042,265 | -0.72(-3.07%) |