Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.00 | 37.00 | 35.60 | 36.70 | 9,452 | +0.10(+0.27%) |
Nov 29, 2017 | 38.40 | 38.40 | 35.40 | 36.60 | 33,628 | -2.00(-5.18%) |
Nov 28, 2017 | 38.20 | 38.60 | 37.40 | 38.60 | 25,014 | +0.20(+0.52%) |
Nov 27, 2017 | 39.20 | 39.38 | 37.20 | 38.40 | 72,650 | +0.80(+2.13%) |
Nov 24, 2017 | 36.40 | 37.60 | 36.00 | 37.60 | 14,657 | +1.00(+2.73%) |
Nov 22, 2017 | 36.80 | 37.40 | 35.60 | 36.60 | 20,344 | -0.80(-2.14%) |
Nov 21, 2017 | 34.80 | 38.20 | 34.20 | 37.40 | 94,384 | +2.80(+8.09%) |
Nov 20, 2017 | 36.00 | 36.00 | 34.20 | 34.60 | 13,678 | -0.20(-0.57%) |
Nov 17, 2017 | 35.40 | 35.98 | 34.00 | 34.80 | 11,000 | -0.70(-1.97%) |
Nov 16, 2017 | 34.00 | 36.60 | 33.60 | 35.50 | 24,968 | +1.90(+5.65%) |
Nov 15, 2017 | 33.00 | 33.60 | 32.18 | 33.60 | 6,872 | +1.00(+3.07%) |
Nov 14, 2017 | 33.40 | 34.80 | 32.60 | 32.60 | 14,900 | -1.00(-2.98%) |
Nov 13, 2017 | 32.20 | 33.80 | 32.20 | 33.60 | 11,188 | +1.40(+4.35%) |
Nov 10, 2017 | 32.60 | 33.60 | 31.40 | 32.20 | 20,792 | -0.80(-2.42%) |
Nov 09, 2017 | 32.00 | 33.00 | 31.80 | 33.00 | 11,285 | +1.20(+3.77%) |
Nov 08, 2017 | 31.20 | 32.60 | 31.00 | 31.80 | 11,350 | -0.20(-0.62%) |
Nov 07, 2017 | 33.00 | 33.80 | 32.00 | 32.00 | 6,067 | -1.20(-3.61%) |
Nov 06, 2017 | 32.40 | 33.60 | 32.40 | 33.20 | 6,130 | +0.60(+1.84%) |
Nov 03, 2017 | 32.20 | 33.00 | 31.00 | 32.60 | 10,583 | +0.10(+0.31%) |
Nov 02, 2017 | 33.00 | 33.28 | 32.20 | 32.50 | 12,871 | -0.90(-2.69%) |
Nov 01, 2017 | 37.20 | 37.40 | 32.60 | 33.40 | 45,194 | -0.30(-0.89%) |
Oct 31, 2017 | 33.60 | 34.00 | 32.60 | 33.70 | 8,336 | +0.70(+2.13%) |
Oct 30, 2017 | 33.00 | 33.42 | 31.20 | 33.00 | 7,596 | -0.00(-0.01%) |
Oct 27, 2017 | 33.80 | 34.60 | 29.93 | 33.00 | 19,189 | -1.00(-2.94%) |
Oct 26, 2017 | 37.60 | 37.60 | 31.80 | 34.00 | 32,898 | -3.60(-9.57%) |
Oct 25, 2017 | 38.60 | 38.60 | 37.00 | 37.60 | 8,065 | -1.00(-2.59%) |
Oct 24, 2017 | 38.40 | 40.20 | 37.80 | 38.60 | 19,151 | +0.40(+1.05%) |
Oct 23, 2017 | 38.00 | 38.40 | 37.20 | 38.20 | 5,072 | +0.40(+1.06%) |
Oct 20, 2017 | 37.80 | 38.00 | 37.20 | 37.80 | 5,407 | +0.00(+0.00%) |
Oct 19, 2017 | 38.60 | 38.80 | 37.00 | 37.80 | 11,149 | -1.20(-3.08%) |
Oct 18, 2017 | 39.00 | 39.80 | 38.20 | 39.00 | 12,104 | -0.20(-0.51%) |
Oct 17, 2017 | 40.80 | 40.80 | 37.60 | 39.20 | 31,058 | -1.40(-3.45%) |
Oct 16, 2017 | 40.20 | 42.60 | 39.60 | 40.60 | 88,709 | +0.80(+2.01%) |
Oct 13, 2017 | 38.00 | 41.40 | 37.61 | 39.80 | 66,532 | +2.40(+6.42%) |
Oct 12, 2017 | 38.00 | 38.00 | 36.80 | 37.40 | 9,558 | -0.80(-2.09%) |
Oct 11, 2017 | 39.20 | 40.00 | 36.60 | 38.20 | 28,961 | -1.60(-4.02%) |
Oct 10, 2017 | 39.60 | 40.80 | 39.40 | 39.80 | 20,048 | -0.40(-1.00%) |
Oct 09, 2017 | 40.60 | 41.12 | 39.38 | 40.20 | 22,662 | +0.20(+0.50%) |
Oct 06, 2017 | 40.20 | 41.80 | 39.20 | 40.00 | 28,512 | -0.60(-1.48%) |
Oct 05, 2017 | 38.40 | 41.40 | 37.80 | 40.60 | 80,897 | +2.20(+5.73%) |
Oct 04, 2017 | 38.40 | 39.00 | 37.40 | 38.40 | 20,098 | +0.60(+1.59%) |
Oct 03, 2017 | 37.40 | 38.90 | 36.40 | 37.80 | 26,267 | +0.00(+0.00%) |
Oct 02, 2017 | 36.80 | 39.40 | 35.75 | 37.80 | 32,200 | +1.20(+3.28%) |
Sep 29, 2017 | 37.40 | 37.40 | 35.42 | 36.60 | 16,990 | -0.80(-2.14%) |
Sep 28, 2017 | 35.40 | 37.40 | 35.00 | 37.40 | 29,801 | +1.60(+4.47%) |
Sep 27, 2017 | 37.40 | 37.40 | 35.00 | 35.80 | 28,365 | -2.00(-5.29%) |
Sep 26, 2017 | 39.00 | 39.00 | 36.42 | 37.80 | 22,300 | -1.20(-3.08%) |
Sep 25, 2017 | 38.20 | 40.00 | 37.00 | 39.00 | 28,669 | +0.60(+1.56%) |
Sep 22, 2017 | 45.40 | 45.40 | 37.00 | 38.40 | 198,573 | -6.40(-14.29%) |
Sep 21, 2017 | 36.60 | 45.20 | 36.40 | 44.80 | 275,692 | +7.90(+21.41%) |
Sep 20, 2017 | 34.80 | 37.20 | 34.20 | 36.90 | 28,321 | +2.70(+7.89%) |
Sep 19, 2017 | 35.40 | 35.40 | 34.20 | 34.20 | 10,109 | -0.80(-2.29%) |
Sep 18, 2017 | 34.80 | 35.80 | 34.60 | 35.00 | 8,661 | +0.80(+2.34%) |
Sep 15, 2017 | 34.60 | 35.79 | 34.20 | 34.20 | 15,692 | -1.00(-2.84%) |
Sep 14, 2017 | 36.20 | 36.80 | 34.60 | 35.20 | 31,151 | -0.80(-2.22%) |
Sep 13, 2017 | 37.00 | 42.60 | 35.40 | 36.00 | 135,474 | -1.60(-4.26%) |
Sep 12, 2017 | 33.60 | 40.20 | 33.40 | 37.60 | 112,595 | +4.20(+12.57%) |
Sep 11, 2017 | 33.80 | 33.80 | 32.80 | 33.40 | 8,402 | +0.20(+0.60%) |
Sep 08, 2017 | 33.40 | 33.40 | 32.80 | 33.20 | 4,877 | +0.20(+0.61%) |
Sep 07, 2017 | 33.00 | 33.40 | 32.60 | 33.00 | 10,138 | +0.20(+0.61%) |
Sep 06, 2017 | 32.60 | 33.20 | 32.40 | 32.80 | 4,720 | -0.10(-0.30%) |
Sep 05, 2017 | 33.20 | 33.37 | 32.20 | 32.90 | 14,089 | -0.30(-0.90%) |