Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.75 | 32.90 | 31.90 | 32.00 | 640,458 | -0.38(-1.16%) |
Nov 29, 2017 | 35.00 | 35.40 | 30.85 | 32.38 | 972,758 | -2.67(-7.63%) |
Nov 28, 2017 | 35.15 | 35.65 | 34.25 | 35.05 | 872,784 | +0.25(+0.72%) |
Nov 27, 2017 | 36.55 | 34.30 | 34.80 | 740,617 | -1.83(-4.98%) | |
Nov 24, 2017 | 35.70 | 37.05 | 35.50 | 36.62 | 482,830 | +1.27(+3.61%) |
Nov 22, 2017 | 36.70 | 36.73 | 35.05 | 35.35 | 643,596 | -1.25(-3.42%) |
Nov 21, 2017 | 35.05 | 36.62 | 35.00 | 36.60 | 746,666 | +1.60(+4.57%) |
Nov 20, 2017 | 34.50 | 35.20 | 34.30 | 35.00 | 551,238 | +0.70(+2.04%) |
Nov 17, 2017 | 34.75 | 34.80 | 34.09 | 34.30 | 476,849 | -0.35(-1.01%) |
Nov 16, 2017 | 34.20 | 35.25 | 34.20 | 34.65 | 514,412 | +0.65(+1.91%) |
Nov 15, 2017 | 34.45 | 34.65 | 33.55 | 34.00 | 384,014 | -0.70(-2.02%) |
Nov 14, 2017 | 34.60 | 35.05 | 34.33 | 34.70 | 376,264 | -0.10(-0.29%) |
Nov 13, 2017 | 33.65 | 34.95 | 33.30 | 34.80 | 638,281 | +1.00(+2.96%) |
Nov 10, 2017 | 33.65 | 34.06 | 33.35 | 33.80 | 343,424 | -0.10(-0.29%) |
Nov 09, 2017 | 33.55 | 34.10 | 32.40 | 33.90 | 722,002 | +0.00(+0.00%) |
Nov 08, 2017 | 33.05 | 34.10 | 32.95 | 33.90 | 533,919 | +0.65(+1.95%) |
Nov 07, 2017 | 34.10 | 34.38 | 32.60 | 33.25 | 870,108 | -0.50(-1.48%) |
Nov 06, 2017 | 35.50 | 35.90 | 33.23 | 33.75 | 822,560 | -1.45(-4.12%) |
Nov 03, 2017 | 32.80 | 36.20 | 32.80 | 35.20 | 1,821,476 | +3.25(+10.17%) |
Nov 02, 2017 | 31.70 | 32.40 | 31.10 | 31.95 | 993,743 | +0.15(+0.47%) |
Nov 01, 2017 | 33.30 | 33.55 | 31.11 | 31.80 | 1,336,223 | -1.10(-3.34%) |
Oct 31, 2017 | 32.20 | 33.25 | 32.20 | 32.90 | 600,359 | +0.80(+2.49%) |
Oct 30, 2017 | 32.00 | 32.40 | 31.65 | 32.10 | 673,444 | -0.20(-0.62%) |
Oct 27, 2017 | 32.55 | 32.64 | 32.00 | 32.30 | 583,290 | +0.15(+0.47%) |
Oct 26, 2017 | 32.80 | 32.83 | 31.90 | 32.15 | 751,123 | -0.60(-1.83%) |
Oct 25, 2017 | 32.90 | 32.90 | 31.80 | 32.75 | 794,070 | -0.25(-0.76%) |
Oct 24, 2017 | 33.20 | 33.35 | 32.90 | 33.00 | 537,385 | -0.10(-0.30%) |
Oct 23, 2017 | 33.20 | 33.25 | 32.65 | 33.10 | 616,748 | +0.00(+0.00%) |
Oct 20, 2017 | 33.15 | 33.67 | 32.80 | 33.10 | 786,806 | +0.45(+1.38%) |
Oct 19, 2017 | 31.00 | 32.77 | 30.45 | 32.65 | 1,163,653 | +1.25(+3.98%) |
Oct 18, 2017 | 31.15 | 31.50 | 30.90 | 31.40 | 5,688,272 | +0.40(+1.29%) |
Oct 17, 2017 | 31.15 | 31.80 | 30.90 | 31.00 | 1,218,531 | -0.15(-0.48%) |
Oct 16, 2017 | 30.75 | 31.20 | 30.65 | 31.15 | 940,504 | +0.50(+1.63%) |
Oct 13, 2017 | 30.30 | 31.10 | 30.30 | 30.65 | 1,087,842 | +0.50(+1.66%) |
Oct 12, 2017 | 29.95 | 31.40 | 29.80 | 30.15 | 1,985,213 | +1.75(+6.16%) |
Oct 11, 2017 | 28.00 | 28.50 | 27.53 | 28.40 | 390,323 | +0.40(+1.43%) |
Oct 10, 2017 | 28.00 | 28.05 | 27.15 | 28.00 | 264,356 | +0.05(+0.18%) |
Oct 09, 2017 | 27.75 | 28.05 | 27.50 | 27.95 | 280,045 | -0.10(-0.36%) |
Oct 06, 2017 | 27.65 | 28.30 | 27.61 | 28.05 | 591,272 | +0.10(+0.36%) |
Oct 05, 2017 | 28.00 | 28.00 | 27.25 | 27.95 | 248,115 | +0.05(+0.18%) |
Oct 04, 2017 | 27.90 | 28.10 | 27.60 | 27.90 | 381,514 | -0.05(-0.18%) |
Oct 03, 2017 | 28.75 | 28.75 | 27.45 | 27.95 | 590,460 | -0.60(-2.10%) |
Oct 02, 2017 | 28.25 | 29.40 | 27.95 | 28.55 | 809,697 | +1.20(+4.39%) |
Sep 29, 2017 | 26.40 | 27.40 | 25.75 | 27.35 | 707,920 | +1.10(+4.19%) |
Sep 28, 2017 | 26.20 | 26.40 | 25.30 | 26.25 | 521,690 | +0.20(+0.77%) |
Sep 27, 2017 | 26.40 | 26.05 | 676,864 | +1.55(+6.33%) | ||
Sep 26, 2017 | 24.90 | 25.10 | 24.00 | 24.50 | 399,798 | -0.20(-0.81%) |
Sep 25, 2017 | 25.00 | 25.05 | 24.20 | 24.70 | 350,611 | -0.25(-1.00%) |
Sep 22, 2017 | 24.20 | 25.05 | 24.10 | 24.95 | 486,387 | +0.70(+2.89%) |
Sep 21, 2017 | 24.20 | 24.55 | 24.05 | 24.25 | 414,463 | +0.00(+0.00%) |
Sep 20, 2017 | 24.85 | 24.90 | 23.85 | 24.25 | 312,606 | -0.65(-2.61%) |
Sep 19, 2017 | 24.75 | 25.10 | 24.24 | 24.90 | 440,759 | +0.35(+1.43%) |
Sep 18, 2017 | 23.50 | 24.68 | 23.50 | 24.55 | 419,020 | +1.20(+5.14%) |
Sep 15, 2017 | 23.30 | 23.60 | 23.12 | 23.35 | 374,212 | +0.05(+0.21%) |
Sep 14, 2017 | 23.00 | 23.50 | 22.95 | 23.30 | 233,148 | +0.25(+1.08%) |
Sep 13, 2017 | 22.65 | 23.15 | 22.45 | 23.05 | 193,267 | +0.40(+1.77%) |
Sep 12, 2017 | 22.65 | 22.77 | 22.20 | 22.65 | 310,523 | +0.15(+0.67%) |
Sep 11, 2017 | 21.60 | 22.57 | 21.55 | 22.50 | 370,496 | +1.00(+4.65%) |
Sep 08, 2017 | 21.45 | 22.00 | 21.30 | 21.50 | 303,638 | +0.10(+0.47%) |
Sep 07, 2017 | 21.10 | 21.70 | 21.05 | 21.40 | 164,008 | +0.45(+2.15%) |
Sep 06, 2017 | 20.95 | 21.15 | 20.45 | 20.95 | 198,669 | +0.10(+0.48%) |
Sep 05, 2017 | 21.45 | 21.55 | 20.40 | 20.85 | 406,494 | -0.65(-3.02%) |