Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.60 | 28.84 | 29.48 | 133,640 | +0.18(+0.61%) | |
Nov 29, 2017 | 29.85 | 29.93 | 29.10 | 29.30 | 105,479 | -0.67(-2.24%) |
Nov 28, 2017 | 29.51 | 29.98 | 29.24 | 29.97 | 87,339 | +0.81(+2.78%) |
Nov 27, 2017 | 28.72 | 29.68 | 28.72 | 29.16 | 204,270 | +0.50(+1.74%) |
Nov 24, 2017 | 28.63 | 29.39 | 28.00 | 28.66 | 199,374 | +0.06(+0.21%) |
Nov 22, 2017 | 28.76 | 28.86 | 28.10 | 28.60 | 247,644 | -0.04(-0.14%) |
Nov 21, 2017 | 28.91 | 29.55 | 28.52 | 28.64 | 483,615 | -0.35(-1.21%) |
Nov 20, 2017 | 30.76 | 31.02 | 28.00 | 28.99 | 686,139 | -1.83(-5.94%) |
Nov 17, 2017 | 31.43 | 31.71 | 30.80 | 30.82 | 188,742 | -0.53(-1.69%) |
Nov 16, 2017 | 31.15 | 31.70 | 30.79 | 31.35 | 450,415 | +0.32(+1.03%) |
Nov 15, 2017 | 33.85 | 35.42 | 30.90 | 31.03 | 3,026,603 | +1.21(+4.06%) |
Nov 14, 2017 | 29.60 | 29.93 | 29.41 | 29.82 | 503,014 | +0.27(+0.91%) |
Nov 13, 2017 | 29.00 | 29.89 | 28.60 | 29.55 | 830,272 | +0.58(+2.00%) |
Nov 10, 2017 | 28.44 | 30.00 | 28.35 | 28.97 | 350,049 | +0.62(+2.19%) |
Nov 09, 2017 | 28.65 | 29.05 | 28.00 | 28.35 | 479,061 | -0.14(-0.49%) |
Nov 08, 2017 | 29.25 | 29.80 | 28.11 | 28.49 | 629,181 | -1.27(-4.27%) |
Nov 07, 2017 | 30.47 | 30.76 | 29.40 | 29.76 | 408,457 | -0.66(-2.17%) |
Nov 06, 2017 | 30.10 | 31.01 | 29.85 | 30.42 | 677,365 | -1.02(-3.24%) |
Nov 03, 2017 | 31.93 | 31.95 | 31.10 | 31.44 | 363,214 | -0.35(-1.10%) |
Nov 02, 2017 | 31.66 | 32.34 | 31.08 | 31.79 | 113,308 | +0.07(+0.22%) |
Nov 01, 2017 | 32.93 | 33.23 | 31.61 | 31.72 | 554,526 | -0.88(-2.70%) |
Oct 31, 2017 | 32.14 | 33.05 | 31.95 | 32.60 | 566,734 | +0.86(+2.71%) |
Oct 30, 2017 | 31.23 | 32.37 | 30.66 | 31.74 | 382,551 | +0.78(+2.52%) |
Oct 27, 2017 | 30.04 | 31.28 | 29.73 | 30.96 | 299,499 | +0.93(+3.10%) |
Oct 26, 2017 | 28.04 | 30.80 | 28.00 | 30.03 | 908,838 | +1.02(+3.52%) |
Oct 25, 2017 | 28.89 | 29.55 | 27.98 | 29.01 | 203,973 | -0.08(-0.28%) |
Oct 24, 2017 | 28.90 | 30.52 | 28.08 | 29.09 | 407,423 | +0.17(+0.59%) |
Oct 23, 2017 | 29.17 | 29.60 | 28.00 | 28.92 | 265,191 | -0.27(-0.92%) |
Oct 20, 2017 | 27.85 | 30.16 | 27.85 | 29.19 | 452,829 | +0.96(+3.40%) |
Oct 19, 2017 | 27.44 | 28.99 | 27.13 | 28.23 | 415,650 | +0.09(+0.32%) |
Oct 18, 2017 | 28.18 | 28.75 | 27.30 | 28.14 | 1,086,569 | -0.14(-0.50%) |
Oct 17, 2017 | 32.27 | 32.30 | 27.96 | 28.28 | 959,075 | -3.57(-11.21%) |
Oct 16, 2017 | 28.25 | 35.00 | 27.26 | 31.85 | 2,646,150 | +3.32(+11.64%) |
Oct 13, 2017 | 26.42 | 28.88 | 25.85 | 28.53 | 1,483,240 | +0.95(+3.44%) |