Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.40 | 51.48 | 44.50 | 47.10 | 6,605,844 | -4.90(-9.42%) |
Nov 29, 2017 | 59.50 | 59.60 | 50.60 | 52.00 | 3,610,318 | -5.60(-9.72%) |
Nov 28, 2017 | 59.15 | 60.50 | 55.33 | 57.60 | 3,429,037 | -0.40(-0.69%) |
Nov 27, 2017 | 64.65 | 65.70 | 57.55 | 58.00 | 3,695,608 | -5.95(-9.30%) |
Nov 24, 2017 | 62.90 | 65.25 | 60.83 | 63.95 | 1,697,552 | +2.90(+4.75%) |
Nov 22, 2017 | 61.00 | 62.20 | 56.85 | 61.05 | 2,840,813 | +0.60(+0.99%) |
Nov 21, 2017 | 56.75 | 60.80 | 55.75 | 60.45 | 3,112,081 | +3.80(+6.71%) |
Nov 20, 2017 | 52.60 | 58.25 | 52.25 | 56.65 | 3,010,737 | +4.25(+8.11%) |
Nov 17, 2017 | 55.90 | 55.95 | 52.10 | 52.40 | 2,321,852 | -1.85(-3.41%) |
Nov 16, 2017 | 50.75 | 54.50 | 50.10 | 54.25 | 3,148,153 | +4.23(+8.45%) |
Nov 15, 2017 | 51.65 | 52.35 | 48.25 | 50.02 | 3,341,884 | -0.23(-0.45%) |
Nov 14, 2017 | 55.85 | 56.30 | 49.83 | 50.25 | 3,400,749 | -6.05(-10.75%) |
Nov 13, 2017 | 52.15 | 56.95 | 51.60 | 56.30 | 3,742,240 | +3.15(+5.93%) |
Nov 10, 2017 | 51.95 | 56.10 | 49.95 | 53.15 | 6,612,437 | +0.75(+1.43%) |
Nov 09, 2017 | 46.00 | 52.95 | 43.30 | 52.40 | 6,643,338 | +12.30(+30.67%) |
Nov 08, 2017 | 41.00 | 42.25 | 39.60 | 40.10 | 2,473,886 | -0.35(-0.87%) |
Nov 07, 2017 | 40.55 | 41.79 | 39.15 | 40.45 | 1,703,428 | -0.10(-0.25%) |
Nov 06, 2017 | 44.10 | 44.55 | 40.35 | 40.55 | 2,000,948 | -4.00(-8.98%) |
Nov 03, 2017 | 44.00 | 45.45 | 42.95 | 44.55 | 2,091,689 | +0.85(+1.95%) |
Nov 02, 2017 | 46.55 | 48.00 | 43.10 | 43.70 | 3,217,895 | -2.45(-5.31%) |
Nov 01, 2017 | 46.80 | 48.25 | 44.45 | 46.15 | 3,128,782 | +0.25(+0.54%) |
Oct 31, 2017 | 45.45 | 46.45 | 43.60 | 45.90 | 3,198,435 | +1.95(+4.44%) |
Oct 30, 2017 | 44.50 | 46.35 | 43.40 | 43.95 | 3,442,715 | +1.05(+2.45%) |
Oct 27, 2017 | 46.65 | 46.90 | 41.55 | 42.90 | 4,619,422 | -3.15(-6.84%) |
Oct 26, 2017 | 40.90 | 46.35 | 40.55 | 46.05 | 4,441,072 | +4.70(+11.37%) |
Oct 25, 2017 | 41.75 | 43.15 | 37.60 | 41.35 | 5,453,366 | +2.75(+7.12%) |
Oct 24, 2017 | 35.95 | 39.45 | 34.95 | 38.60 | 3,160,019 | +3.45(+9.82%) |
Oct 23, 2017 | 37.65 | 37.95 | 34.60 | 35.15 | 2,876,801 | -2.85(-7.50%) |
Oct 20, 2017 | 35.00 | 38.19 | 35.00 | 38.00 | 3,291,051 | +3.10(+8.88%) |
Oct 19, 2017 | 34.60 | 35.05 | 32.80 | 34.90 | 1,485,700 | +1.10(+3.25%) |
Oct 18, 2017 | 34.45 | 34.95 | 32.25 | 33.80 | 1,977,597 | +0.00(+0.00%) |
Oct 17, 2017 | 30.80 | 35.60 | 30.70 | 33.80 | 3,669,256 | +3.50(+11.55%) |
Oct 16, 2017 | 29.95 | 30.45 | 29.35 | 30.30 | 1,154,218 | +1.10(+3.77%) |
Oct 13, 2017 | 30.25 | 30.95 | 28.95 | 29.20 | 1,009,024 | -0.80(-2.67%) |
Oct 12, 2017 | 28.85 | 30.20 | 28.55 | 30.00 | 1,227,532 | +1.20(+4.17%) |
Oct 11, 2017 | 28.85 | 29.80 | 28.10 | 28.80 | 819,720 | +0.70(+2.49%) |
Oct 10, 2017 | 31.00 | 33.30 | 27.57 | 28.10 | 5,122,334 | -2.55(-8.32%) |
Oct 09, 2017 | 30.70 | 30.70 | 29.85 | 30.65 | 685,595 | +0.65(+2.17%) |
Oct 06, 2017 | 28.70 | 30.40 | 28.30 | 30.00 | 796,756 | +1.35(+4.71%) |
Oct 05, 2017 | 29.80 | 30.15 | 28.10 | 28.65 | 713,652 | -0.90(-3.05%) |
Oct 04, 2017 | 30.90 | 31.35 | 29.30 | 29.55 | 798,315 | -1.40(-4.52%) |
Oct 03, 2017 | 30.35 | 31.20 | 29.60 | 30.95 | 855,059 | +0.60(+1.98%) |
Oct 02, 2017 | 30.10 | 30.80 | 28.50 | 30.35 | 1,167,413 | +0.65(+2.19%) |
Sep 29, 2017 | 29.20 | 32.25 | 28.45 | 29.70 | 2,280,155 | +0.60(+2.06%) |
Sep 28, 2017 | 29.85 | 29.95 | 27.45 | 29.10 | 2,011,415 | +0.15(+0.52%) |
Sep 27, 2017 | 25.10 | 29.38 | 24.70 | 28.95 | 2,839,870 | +5.50(+23.45%) |
Sep 26, 2017 | 23.75 | 24.10 | 23.10 | 23.45 | 325,807 | -0.20(-0.85%) |
Sep 25, 2017 | 24.30 | 24.50 | 23.15 | 23.65 | 419,090 | -0.55(-2.27%) |
Sep 22, 2017 | 24.40 | 24.71 | 23.60 | 24.20 | 545,040 | -0.10(-0.41%) |
Sep 21, 2017 | 24.55 | 24.60 | 24.10 | 24.30 | 142,163 | -0.10(-0.41%) |
Sep 20, 2017 | 24.60 | 24.62 | 24.20 | 24.40 | 217,034 | -0.15(-0.61%) |
Sep 19, 2017 | 24.80 | 24.85 | 24.30 | 24.55 | 294,779 | -0.10(-0.41%) |
Sep 18, 2017 | 24.90 | 25.02 | 24.35 | 24.65 | 305,261 | -0.10(-0.40%) |
Sep 15, 2017 | 24.75 | 24.85 | 24.20 | 24.75 | 376,999 | +0.10(+0.41%) |
Sep 14, 2017 | 25.00 | 25.10 | 24.37 | 24.65 | 274,197 | -0.45(-1.79%) |
Sep 13, 2017 | 24.30 | 25.50 | 24.00 | 25.10 | 716,190 | +0.90(+3.72%) |
Sep 12, 2017 | 24.40 | 24.40 | 23.85 | 24.20 | 317,031 | -0.15(-0.62%) |
Sep 11, 2017 | 23.95 | 24.40 | 23.70 | 24.35 | 214,781 | +0.50(+2.10%) |
Sep 08, 2017 | 24.05 | 24.45 | 23.65 | 23.85 | 322,458 | -0.40(-1.65%) |
Sep 07, 2017 | 23.95 | 24.75 | 23.60 | 24.25 | 561,641 | +0.00(+0.00%) |
Sep 06, 2017 | 24.05 | 24.85 | 23.75 | 24.25 | 472,320 | +0.45(+1.89%) |
Sep 05, 2017 | 23.65 | 24.95 | 23.30 | 23.80 | 804,058 | -0.80(-3.25%) |