Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 67.83 | 70.62 | 67.62 | 69.79 | 62,024 | +1.86(+2.74%) |
Nov 29, 2017 | 65.35 | 68.45 | 65.35 | 67.93 | 54,091 | +2.69(+4.12%) |
Nov 28, 2017 | 68.66 | 68.66 | 62.87 | 65.24 | 76,966 | -2.58(-3.81%) |
Nov 27, 2017 | 62.87 | 68.04 | 61.83 | 67.83 | 93,440 | +6.41(+10.44%) |
Nov 24, 2017 | 61.01 | 61.73 | 60.49 | 61.42 | 29,787 | +0.72(+1.19%) |
Nov 22, 2017 | 57.49 | 60.90 | 57.49 | 60.69 | 42,364 | +3.41(+5.96%) |
Nov 21, 2017 | 58.73 | 59.35 | 55.11 | 57.28 | 70,023 | +0.72(+1.28%) |
Nov 20, 2017 | 53.97 | 57.51 | 53.97 | 56.56 | 38,420 | +2.90(+5.39%) |
Nov 17, 2017 | 54.80 | 55.01 | 52.11 | 53.66 | 30,637 | -1.24(-2.26%) |
Nov 16, 2017 | 52.11 | 57.59 | 51.80 | 54.90 | 47,222 | +3.00(+5.78%) |
Nov 15, 2017 | 49.01 | 53.25 | 47.46 | 51.91 | 55,150 | +2.79(+5.68%) |
Nov 14, 2017 | 47.56 | 50.46 | 47.25 | 49.11 | 43,736 | +1.96(+4.17%) |
Nov 13, 2017 | 43.32 | 47.98 | 42.39 | 47.15 | 43,980 | +2.69(+6.05%) |
Nov 10, 2017 | 43.74 | 46.22 | 43.12 | 44.46 | 25,101 | +0.72(+1.65%) |
Nov 09, 2017 | 44.77 | 46.01 | 42.60 | 43.74 | 22,136 | -1.03(-2.31%) |
Nov 08, 2017 | 43.43 | 45.19 | 40.12 | 44.77 | 20,923 | +1.03(+2.36%) |
Nov 07, 2017 | 44.87 | 45.39 | 43.01 | 43.74 | 14,896 | -0.93(-2.08%) |
Nov 06, 2017 | 43.32 | 45.19 | 42.19 | 44.67 | 16,214 | +2.17(+5.11%) |
Nov 03, 2017 | 43.94 | 43.94 | 39.81 | 42.50 | 34,767 | -1.34(-3.07%) |
Nov 02, 2017 | 44.05 | 44.46 | 42.50 | 43.84 | 18,290 | +0.00(+0.00%) |
Nov 01, 2017 | 45.50 | 46.43 | 38.98 | 43.84 | 59,219 | -1.14(-2.53%) |
Oct 31, 2017 | 43.43 | 45.29 | 42.64 | 44.98 | 48,011 | +2.69(+6.36%) |
Oct 30, 2017 | 42.39 | 43.63 | 41.83 | 42.29 | 46,469 | +0.93(+2.25%) |
Oct 27, 2017 | 41.57 | 42.08 | 39.81 | 41.36 | 38,949 | +0.21(+0.50%) |
Oct 26, 2017 | 38.57 | 41.67 | 38.12 | 41.15 | 34,227 | +3.31(+8.74%) |
Oct 25, 2017 | 37.74 | 38.46 | 35.98 | 37.84 | 30,838 | +0.21(+0.55%) |
Oct 24, 2017 | 36.19 | 38.26 | 35.98 | 37.64 | 36,702 | +2.17(+6.12%) |
Oct 23, 2017 | 35.26 | 36.60 | 34.79 | 35.47 | 33,487 | +0.72(+2.08%) |
Oct 20, 2017 | 33.29 | 35.05 | 33.09 | 34.74 | 31,620 | +2.17(+6.67%) |
Oct 19, 2017 | 31.64 | 32.67 | 31.12 | 32.57 | 19,898 | +0.52(+1.61%) |
Oct 18, 2017 | 32.88 | 32.88 | 31.12 | 32.05 | 13,810 | -0.31(-0.96%) |
Oct 17, 2017 | 32.36 | 34.12 | 31.64 | 32.36 | 49,692 | +0.52(+1.62%) |
Oct 16, 2017 | 30.50 | 32.47 | 30.50 | 31.85 | 15,321 | +1.55(+5.12%) |
Oct 13, 2017 | 29.68 | 31.02 | 29.68 | 30.30 | 9,647 | +0.72(+2.45%) |
Oct 12, 2017 | 29.78 | 31.01 | 29.37 | 29.57 | 15,353 | -0.10(-0.35%) |
Oct 11, 2017 | 27.71 | 31.02 | 26.99 | 29.68 | 37,853 | +2.48(+9.13%) |
Oct 10, 2017 | 28.02 | 28.02 | 26.78 | 27.19 | 5,462 | -0.83(-2.95%) |
Oct 09, 2017 | 27.92 | 28.23 | 27.15 | 28.02 | 3,774 | -0.21(-0.73%) |
Oct 06, 2017 | 27.30 | 29.37 | 26.99 | 28.23 | 12,640 | +0.93(+3.41%) |
Oct 05, 2017 | 26.06 | 28.23 | 26.06 | 27.30 | 11,804 | +0.93(+3.53%) |
Oct 04, 2017 | 27.50 | 28.23 | 25.33 | 26.37 | 6,138 | -1.03(-3.77%) |
Oct 03, 2017 | 27.81 | 28.33 | 26.17 | 27.40 | 13,831 | -0.21(-0.75%) |
Oct 02, 2017 | 25.02 | 28.33 | 25.02 | 27.61 | 18,546 | +2.48(+9.88%) |
Sep 29, 2017 | 25.95 | 26.06 | 24.92 | 25.13 | 5,533 | -1.03(-3.95%) |
Sep 28, 2017 | 26.26 | 26.57 | 25.64 | 26.16 | 4,561 | +0.10(+0.40%) |
Sep 27, 2017 | 25.13 | 26.26 | 24.82 | 26.06 | 12,558 | +1.14(+4.56%) |
Sep 26, 2017 | 25.33 | 25.75 | 24.82 | 24.92 | 2,404 | -0.31(-1.23%) |
Sep 25, 2017 | 25.02 | 25.64 | 24.40 | 25.23 | 9,082 | +0.00(+0.00%) |
Sep 22, 2017 | 24.51 | 25.74 | 24.45 | 25.23 | 7,535 | +0.72(+2.95%) |
Sep 21, 2017 | 24.40 | 24.76 | 24.33 | 24.51 | 1,906 | -0.10(-0.42%) |
Sep 20, 2017 | 26.37 | 26.37 | 24.51 | 24.61 | 7,764 | -1.45(-5.56%) |
Sep 19, 2017 | 24.61 | 27.19 | 24.61 | 26.06 | 20,148 | +1.34(+5.44%) |
Sep 18, 2017 | 23.57 | 25.02 | 23.26 | 24.71 | 8,897 | +1.24(+5.29%) |
Sep 15, 2017 | 23.89 | 24.30 | 23.37 | 23.47 | 11,143 | -0.31(-1.30%) |
Sep 14, 2017 | 24.40 | 24.40 | 23.37 | 23.78 | 4,783 | -0.62(-2.54%) |
Sep 13, 2017 | 24.30 | 25.02 | 24.30 | 24.40 | 4,789 | +0.21(+0.85%) |
Sep 12, 2017 | 24.09 | 25.02 | 23.99 | 24.20 | 7,238 | +0.10(+0.43%) |
Sep 11, 2017 | 23.78 | 24.51 | 23.68 | 24.09 | 5,360 | +0.62(+2.64%) |
Sep 08, 2017 | 23.32 | 23.99 | 23.06 | 23.47 | 6,590 | +0.00(+0.00%) |
Sep 07, 2017 | 23.78 | 23.78 | 22.95 | 23.47 | 3,161 | -0.21(-0.87%) |
Sep 06, 2017 | 25.02 | 25.44 | 23.47 | 23.68 | 7,671 | -0.83(-3.38%) |
Sep 05, 2017 | 24.20 | 26.16 | 24.09 | 24.51 | 20,210 | +0.21(+0.85%) |