Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.25 | 52.25 | 49.50 | 51.00 | 9,432 | +1.50(+3.03%) |
Nov 29, 2017 | 54.00 | 55.37 | 49.50 | 49.50 | 10,355 | -5.00(-9.17%) |
Nov 28, 2017 | 49.25 | 58.25 | 49.25 | 54.50 | 32,403 | +4.25(+8.46%) |
Nov 27, 2017 | 49.50 | 52.50 | 49.00 | 50.25 | 5,416 | +0.75(+1.52%) |
Nov 24, 2017 | 51.75 | 56.00 | 49.00 | 49.50 | 9,840 | -2.75(-5.26%) |
Nov 22, 2017 | 46.75 | 54.62 | 46.75 | 52.25 | 34,085 | +6.00(+12.97%) |
Nov 21, 2017 | 46.50 | 46.75 | 45.16 | 46.25 | 7,974 | -0.25(-0.54%) |
Nov 20, 2017 | 49.00 | 49.50 | 45.25 | 46.50 | 11,924 | -0.25(-0.53%) |
Nov 17, 2017 | 52.50 | 53.00 | 45.50 | 46.75 | 52,735 | +3.50(+8.09%) |
Nov 16, 2017 | 45.00 | 47.25 | 42.25 | 43.25 | 12,580 | -2.25(-4.95%) |
Nov 15, 2017 | 48.75 | 49.75 | 42.75 | 45.50 | 21,754 | -3.25(-6.67%) |
Nov 14, 2017 | 49.00 | 52.00 | 45.50 | 48.75 | 41,919 | -5.00(-9.30%) |
Nov 13, 2017 | 67.00 | 77.50 | 53.75 | 53.75 | 603,226 | +9.50(+21.47%) |
Nov 10, 2017 | 41.73 | 47.50 | 41.73 | 44.25 | 17,029 | +2.25(+5.36%) |
Nov 09, 2017 | 41.50 | 42.25 | 40.75 | 42.00 | 1,295 | +0.50(+1.20%) |
Nov 08, 2017 | 42.00 | 42.25 | 40.75 | 41.50 | 4,436 | -1.00(-2.35%) |
Nov 07, 2017 | 42.75 | 42.75 | 41.50 | 42.50 | 2,854 | +0.50(+1.19%) |
Nov 06, 2017 | 39.50 | 42.25 | 39.50 | 42.00 | 3,119 | +1.75(+4.35%) |
Nov 03, 2017 | 39.52 | 40.50 | 39.50 | 40.25 | 3,042 | -0.23(-0.56%) |
Nov 02, 2017 | 40.48 | 39.00 | 40.48 | 2,333 | +1.41(+3.62%) | |
Nov 01, 2017 | 40.24 | 40.40 | 38.75 | 39.06 | 6,422 | +0.06(+0.16%) |
Oct 31, 2017 | 38.50 | 40.00 | 37.75 | 39.00 | 3,220 | +0.50(+1.30%) |
Oct 30, 2017 | 39.25 | 40.00 | 38.50 | 38.50 | 3,869 | -0.75(-1.91%) |
Oct 27, 2017 | 36.25 | 39.25 | 36.25 | 39.25 | 3,209 | +2.75(+7.53%) |
Oct 26, 2017 | 37.50 | 39.25 | 36.38 | 36.50 | 1,562 | -1.00(-2.67%) |
Oct 25, 2017 | 37.75 | 39.25 | 37.50 | 37.50 | 2,574 | -0.75(-1.96%) |
Oct 24, 2017 | 37.50 | 39.22 | 37.50 | 38.25 | 1,675 | +0.00(+0.00%) |
Oct 23, 2017 | 36.75 | 38.75 | 36.75 | 38.25 | 2,400 | +0.50(+1.32%) |
Oct 20, 2017 | 37.03 | 38.00 | 37.03 | 37.75 | 1,719 | +0.25(+0.67%) |
Oct 19, 2017 | 37.00 | 38.75 | 36.92 | 37.50 | 620 | +0.25(+0.67%) |
Oct 18, 2017 | 37.75 | 38.50 | 37.25 | 37.25 | 2,664 | -1.25(-3.25%) |
Oct 17, 2017 | 38.25 | 38.50 | 37.31 | 38.50 | 573 | +0.25(+0.65%) |
Oct 16, 2017 | 38.25 | 39.25 | 32.42 | 38.25 | 1,451 | -0.75(-1.92%) |
Oct 13, 2017 | 38.00 | 39.25 | 37.50 | 39.00 | 2,876 | +0.25(+0.65%) |
Oct 12, 2017 | 40.00 | 40.00 | 38.00 | 38.75 | 955 | -0.75(-1.90%) |
Oct 11, 2017 | 39.34 | 39.75 | 34.00 | 39.50 | 4,535 | +0.00(+0.00%) |
Oct 10, 2017 | 39.50 | 40.25 | 39.00 | 39.50 | 1,555 | -0.75(-1.86%) |
Oct 09, 2017 | 40.75 | 41.25 | 39.75 | 40.25 | 1,308 | -0.75(-1.83%) |
Oct 06, 2017 | 41.00 | 41.12 | 39.75 | 41.00 | 2,271 | +0.25(+0.61%) |
Oct 05, 2017 | 39.50 | 41.25 | 39.50 | 40.75 | 1,940 | +1.25(+3.16%) |
Oct 04, 2017 | 39.75 | 41.90 | 39.50 | 39.50 | 1,478 | -0.75(-1.86%) |
Oct 03, 2017 | 41.25 | 41.27 | 39.00 | 40.25 | 3,598 | -0.50(-1.23%) |
Oct 02, 2017 | 42.00 | 43.60 | 40.58 | 40.75 | 2,057 | -0.75(-1.81%) |
Sep 29, 2017 | 40.25 | 43.50 | 40.25 | 41.50 | 2,402 | +0.50(+1.22%) |
Sep 28, 2017 | 40.38 | 41.25 | 40.00 | 41.00 | 2,721 | +0.00(+0.00%) |
Sep 27, 2017 | 41.75 | 42.25 | 39.50 | 41.00 | 4,777 | -0.25(-0.61%) |
Sep 26, 2017 | 40.00 | 41.25 | 39.50 | 41.25 | 2,036 | +1.00(+2.48%) |
Sep 25, 2017 | 41.00 | 41.75 | 38.77 | 40.25 | 4,110 | -0.75(-1.83%) |
Sep 22, 2017 | 38.50 | 41.00 | 38.00 | 41.00 | 9,185 | +0.75(+1.86%) |
Sep 21, 2017 | 36.50 | 47.50 | 36.50 | 40.25 | 61,155 | +6.00(+17.52%) |
Sep 20, 2017 | 33.25 | 35.00 | 33.25 | 34.25 | 2,285 | -0.50(-1.44%) |
Sep 19, 2017 | 34.50 | 35.25 | 34.50 | 34.75 | 1,493 | +0.75(+2.21%) |
Sep 18, 2017 | 34.43 | 35.75 | 33.25 | 34.00 | 4,136 | -0.75(-2.16%) |
Sep 15, 2017 | 34.25 | 34.75 | 33.25 | 34.75 | 1,996 | +0.75(+2.21%) |
Sep 14, 2017 | 32.25 | 34.50 | 32.00 | 34.00 | 5,275 | +2.00(+6.25%) |
Sep 13, 2017 | 30.48 | 32.02 | 30.48 | 32.00 | 2,059 | +1.50(+4.92%) |
Sep 12, 2017 | 30.75 | 30.75 | 29.50 | 30.50 | 1,730 | +0.50(+1.67%) |
Sep 11, 2017 | 28.25 | 31.25 | 28.25 | 30.00 | 6,868 | +2.50(+9.09%) |
Sep 08, 2017 | 27.50 | 29.00 | 27.04 | 27.50 | 2,638 | +0.00(+0.00%) |
Sep 07, 2017 | 27.50 | 28.30 | 27.50 | 27.50 | 2,644 | -0.50(-1.79%) |
Sep 06, 2017 | 29.00 | 29.60 | 26.57 | 28.00 | 2,537 | -1.75(-5.88%) |
Sep 05, 2017 | 29.50 | 29.50 | 28.75 | 29.75 | 2,879 | +0.25(+0.85%) |