Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.39 | 52.37 | 46.35 | 49.91 | 818,008 | +3.86(+8.38%) |
Nov 29, 2017 | 45.00 | 46.27 | 43.40 | 46.05 | 184,375 | +1.32(+2.95%) |
Nov 28, 2017 | 42.28 | 44.88 | 41.37 | 44.73 | 279,637 | +2.89(+6.91%) |
Nov 27, 2017 | 43.31 | 44.44 | 41.42 | 41.84 | 229,836 | -1.28(-2.97%) |
Nov 24, 2017 | 39.79 | 45.52 | 39.07 | 43.12 | 168,279 | +3.66(+9.28%) |
Nov 22, 2017 | 37.86 | 39.55 | 36.68 | 39.46 | 102,471 | +1.58(+4.17%) |
Nov 21, 2017 | 38.32 | 39.14 | 37.39 | 37.88 | 82,316 | -0.14(-0.37%) |
Nov 20, 2017 | 35.95 | 38.25 | 34.53 | 38.02 | 133,053 | +2.48(+6.98%) |
Nov 17, 2017 | 34.75 | 36.90 | 34.75 | 35.54 | 100,902 | +0.59(+1.69%) |
Nov 16, 2017 | 33.33 | 35.87 | 33.33 | 34.95 | 82,324 | +1.82(+5.49%) |
Nov 15, 2017 | 33.03 | 33.54 | 32.58 | 33.13 | 61,334 | +0.07(+0.21%) |
Nov 14, 2017 | 33.15 | 33.91 | 32.76 | 33.06 | 65,690 | -0.28(-0.84%) |
Nov 13, 2017 | 33.69 | 34.20 | 32.81 | 33.34 | 64,508 | -0.46(-1.36%) |
Nov 10, 2017 | 34.93 | 35.62 | 33.39 | 33.80 | 233,171 | -1.35(-3.84%) |
Nov 09, 2017 | 34.90 | 35.91 | 34.26 | 35.15 | 103,745 | +0.00(+0.00%) |
Nov 08, 2017 | 32.88 | 35.20 | 31.98 | 35.15 | 143,977 | +2.73(+8.42%) |
Nov 07, 2017 | 31.78 | 32.55 | 31.21 | 32.42 | 123,642 | +0.65(+2.05%) |
Nov 06, 2017 | 30.24 | 32.44 | 29.65 | 31.77 | 149,227 | +1.52(+5.02%) |
Nov 03, 2017 | 30.02 | 31.00 | 29.14 | 30.25 | 142,723 | +0.39(+1.31%) |
Nov 02, 2017 | 27.25 | 31.29 | 27.00 | 29.86 | 811,660 | +1.28(+4.48%) |
Nov 01, 2017 | 29.64 | 29.90 | 28.34 | 28.58 | 47,886 | -0.93(-3.15%) |
Oct 31, 2017 | 29.28 | 30.04 | 29.06 | 29.51 | 46,227 | +0.40(+1.37%) |
Oct 30, 2017 | 31.10 | 31.68 | 29.01 | 29.11 | 54,078 | -1.92(-6.19%) |
Oct 27, 2017 | 31.00 | 31.34 | 30.62 | 31.03 | 63,320 | +0.06(+0.19%) |
Oct 26, 2017 | 30.55 | 31.11 | 29.82 | 30.97 | 41,708 | +0.41(+1.34%) |
Oct 25, 2017 | 29.60 | 30.62 | 29.60 | 30.56 | 60,381 | +0.82(+2.76%) |
Oct 24, 2017 | 30.22 | 30.46 | 29.18 | 29.74 | 78,891 | -0.64(-2.11%) |
Oct 23, 2017 | 31.20 | 31.31 | 30.19 | 30.38 | 71,524 | -0.86(-2.75%) |
Oct 20, 2017 | 31.17 | 31.65 | 30.68 | 31.24 | 72,585 | +0.35(+1.13%) |
Oct 19, 2017 | 31.16 | 31.38 | 30.65 | 30.89 | 60,352 | -0.32(-1.03%) |
Oct 18, 2017 | 31.47 | 31.86 | 30.52 | 31.21 | 64,213 | +0.01(+0.03%) |
Oct 17, 2017 | 31.81 | 32.74 | 30.78 | 31.20 | 218,898 | -0.82(-2.56%) |
Oct 16, 2017 | 33.70 | 33.87 | 32.01 | 32.02 | 137,396 | -1.48(-4.42%) |
Oct 13, 2017 | 34.61 | 34.61 | 33.14 | 33.50 | 68,825 | -0.84(-2.45%) |
Oct 12, 2017 | 34.60 | 34.80 | 34.21 | 34.34 | 51,561 | -0.25(-0.72%) |
Oct 11, 2017 | 35.00 | 35.46 | 34.38 | 34.59 | 44,637 | -0.48(-1.37%) |
Oct 10, 2017 | 35.45 | 35.62 | 34.49 | 35.07 | 92,065 | -0.11(-0.31%) |
Oct 09, 2017 | 35.25 | 36.23 | 34.90 | 35.18 | 62,684 | -0.13(-0.37%) |
Oct 06, 2017 | 35.10 | 36.31 | 34.08 | 35.31 | 64,953 | +0.26(+0.74%) |
Oct 05, 2017 | 34.78 | 35.48 | 34.23 | 35.05 | 60,692 | +0.28(+0.81%) |
Oct 04, 2017 | 35.23 | 35.75 | 34.65 | 34.77 | 48,285 | -0.40(-1.14%) |
Oct 03, 2017 | 34.47 | 35.81 | 34.10 | 35.17 | 82,455 | +0.70(+2.03%) |
Oct 02, 2017 | 35.20 | 35.23 | 33.13 | 34.47 | 88,929 | -0.45(-1.29%) |
Sep 29, 2017 | 33.49 | 35.13 | 33.49 | 34.92 | 165,839 | +1.40(+4.18%) |
Sep 28, 2017 | 33.64 | 34.00 | 33.12 | 33.52 | 44,303 | -0.12(-0.36%) |
Sep 27, 2017 | 32.70 | 34.23 | 32.70 | 33.64 | 120,495 | +1.14(+3.51%) |
Sep 26, 2017 | 32.60 | 34.42 | 32.26 | 32.50 | 55,087 | -0.09(-0.28%) |
Sep 25, 2017 | 32.56 | 34.38 | 32.09 | 32.59 | 53,747 | +0.04(+0.12%) |
Sep 22, 2017 | 32.05 | 32.92 | 31.89 | 32.55 | 51,332 | +0.42(+1.31%) |
Sep 21, 2017 | 30.50 | 32.73 | 30.10 | 32.13 | 80,782 | +1.64(+5.38%) |
Sep 20, 2017 | 30.95 | 31.90 | 30.12 | 30.49 | 126,843 | -0.43(-1.39%) |
Sep 19, 2017 | 30.85 | 31.19 | 30.12 | 30.92 | 69,392 | +0.14(+0.45%) |
Sep 18, 2017 | 30.29 | 31.43 | 30.29 | 30.78 | 396,426 | +0.51(+1.68%) |
Sep 15, 2017 | 29.55 | 30.79 | 28.69 | 30.27 | 109,161 | +0.80(+2.71%) |
Sep 14, 2017 | 29.35 | 29.63 | 28.66 | 29.47 | 35,700 | +0.87(+3.04%) |
Sep 13, 2017 | 28.59 | 29.23 | 28.41 | 28.60 | 47,002 | +0.12(+0.42%) |
Sep 12, 2017 | 27.98 | 29.00 | 27.98 | 28.48 | 61,297 | +0.49(+1.75%) |
Sep 11, 2017 | 28.33 | 28.54 | 27.76 | 27.99 | 39,683 | -0.05(-0.18%) |
Sep 08, 2017 | 28.47 | 28.63 | 27.91 | 28.04 | 45,825 | -0.43(-1.51%) |
Sep 07, 2017 | 27.60 | 28.73 | 27.15 | 28.47 | 45,589 | +0.86(+3.11%) |
Sep 06, 2017 | 27.15 | 27.73 | 26.49 | 27.61 | 36,278 | +0.46(+1.69%) |
Sep 05, 2017 | 27.08 | 27.62 | 26.66 | 27.15 | 52,154 | -0.03(-0.11%) |