Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.25 | 32.43 | 32.80 | 5,575,134 | +0.28(+0.86%) | |
Nov 29, 2017 | 34.80 | 35.00 | 31.81 | 32.52 | 5,744,948 | -2.11(-6.09%) |
Nov 28, 2017 | 34.50 | 34.69 | 33.28 | 34.63 | 4,325,336 | -0.01(-0.03%) |
Nov 27, 2017 | 34.07 | 34.85 | 33.90 | 34.64 | 4,043,610 | +0.34(+0.99%) |
Nov 24, 2017 | 34.00 | 34.83 | 33.33 | 34.30 | 3,834,832 | +1.12(+3.38%) |
Nov 22, 2017 | 30.55 | 33.50 | 30.55 | 33.18 | 7,209,367 | +2.98(+9.87%) |
Nov 21, 2017 | 29.90 | 30.62 | 29.80 | 30.20 | 3,801,078 | +0.50(+1.68%) |
Nov 20, 2017 | 29.41 | 29.90 | 29.32 | 29.70 | 2,752,045 | +0.40(+1.37%) |
Nov 17, 2017 | 29.10 | 29.92 | 29.07 | 29.30 | 2,496,121 | +0.14(+0.48%) |
Nov 16, 2017 | 29.28 | 29.45 | 28.80 | 29.16 | 2,883,977 | +0.05(+0.17%) |
Nov 15, 2017 | 28.28 | 29.38 | 28.18 | 29.11 | 2,192,159 | +0.81(+2.86%) |
Nov 14, 2017 | 28.76 | 29.13 | 28.29 | 28.30 | 1,554,792 | -0.57(-1.97%) |
Nov 13, 2017 | 28.61 | 28.99 | 28.35 | 28.87 | 1,174,133 | +0.00(+0.00%) |
Nov 10, 2017 | 28.44 | 29.43 | 28.42 | 28.87 | 1,997,524 | +0.25(+0.87%) |
Nov 09, 2017 | 27.83 | 28.98 | 27.28 | 28.62 | 3,381,306 | +0.59(+2.10%) |
Nov 08, 2017 | 28.07 | 28.16 | 26.97 | 28.03 | 2,911,033 | -0.13(-0.46%) |
Nov 07, 2017 | 28.50 | 28.55 | 27.94 | 28.16 | 1,991,751 | -0.32(-1.12%) |
Nov 06, 2017 | 27.88 | 28.89 | 27.70 | 28.48 | 3,232,799 | +1.15(+4.21%) |
Nov 03, 2017 | 27.54 | 27.70 | 27.20 | 27.33 | 1,558,935 | -0.12(-0.44%) |
Nov 02, 2017 | 27.67 | 27.88 | 26.93 | 27.45 | 2,582,969 | -0.13(-0.47%) |
Nov 01, 2017 | 28.78 | 29.00 | 27.54 | 27.58 | 3,089,885 | -0.92(-3.23%) |
Oct 31, 2017 | 28.14 | 28.84 | 28.13 | 28.50 | 2,141,904 | +0.22(+0.78%) |
Oct 30, 2017 | 27.66 | 28.69 | 27.10 | 28.28 | 3,133,786 | +0.39(+1.40%) |
Oct 27, 2017 | 28.26 | 28.53 | 27.28 | 27.89 | 3,187,362 | +0.09(+0.32%) |
Oct 26, 2017 | 27.46 | 27.89 | 27.15 | 27.80 | 2,574,083 | +0.57(+2.09%) |
Oct 25, 2017 | 27.90 | 27.95 | 26.35 | 27.23 | 5,227,178 | -0.72(-2.58%) |
Oct 24, 2017 | 26.75 | 28.50 | 26.37 | 27.95 | 5,598,265 | +1.49(+5.63%) |
Oct 23, 2017 | 26.75 | 27.38 | 26.41 | 26.46 | 3,359,776 | -0.21(-0.79%) |
Oct 20, 2017 | 26.55 | 27.11 | 26.45 | 26.67 | 2,225,857 | +0.33(+1.25%) |
Oct 19, 2017 | 25.93 | 26.49 | 25.50 | 26.34 | 2,347,182 | +0.06(+0.23%) |
Oct 18, 2017 | 26.33 | 26.49 | 26.01 | 26.28 | 2,261,558 | -0.03(-0.11%) |
Oct 17, 2017 | 26.51 | 26.89 | 26.14 | 26.31 | 2,300,814 | -0.23(-0.87%) |
Oct 16, 2017 | 26.75 | 27.49 | 26.52 | 26.54 | 3,306,119 | -0.08(-0.30%) |
Oct 13, 2017 | 25.81 | 27.33 | 25.71 | 26.62 | 5,067,182 | +0.81(+3.14%) |
Oct 12, 2017 | 26.57 | 26.74 | 25.21 | 25.81 | 5,283,963 | -0.85(-3.19%) |
Oct 11, 2017 | 25.75 | 26.75 | 25.34 | 26.66 | 7,362,952 | +1.05(+4.10%) |
Oct 10, 2017 | 24.13 | 26.44 | 24.10 | 25.61 | 15,570,577 | +2.30(+9.87%) |
Oct 09, 2017 | 23.14 | 23.67 | 23.02 | 23.31 | 2,486,169 | +0.17(+0.73%) |
Oct 06, 2017 | 23.14 | 23.22 | 22.85 | 23.14 | 2,791,865 | -0.06(-0.26%) |
Oct 05, 2017 | 22.91 | 23.44 | 22.69 | 23.20 | 2,937,678 | +0.35(+1.53%) |
Oct 04, 2017 | 23.00 | 23.40 | 22.41 | 22.85 | 4,209,816 | -0.32(-1.38%) |
Oct 03, 2017 | 23.36 | 23.63 | 22.96 | 23.17 | 3,368,475 | -0.34(-1.45%) |
Oct 02, 2017 | 22.16 | 23.54 | 21.82 | 23.51 | 5,521,030 | +1.12(+5.00%) |
Sep 29, 2017 | 22.41 | 22.73 | 22.25 | 22.39 | 2,646,673 | -0.04(-0.18%) |
Sep 28, 2017 | 23.12 | 23.18 | 21.64 | 22.43 | 7,434,049 | -0.70(-3.03%) |
Sep 27, 2017 | 23.80 | 23.10 | 23.13 | 3,706,660 | -0.36(-1.53%) | |
Sep 26, 2017 | 23.29 | 23.88 | 22.95 | 23.49 | 3,574,654 | +0.31(+1.34%) |
Sep 25, 2017 | 24.30 | 24.66 | 22.89 | 23.18 | 5,179,929 | -1.32(-5.39%) |
Sep 22, 2017 | 23.49 | 24.97 | 23.43 | 24.50 | 7,500,917 | +1.04(+4.43%) |
Sep 21, 2017 | 22.99 | 23.90 | 22.96 | 23.46 | 4,743,593 | +0.46(+2.00%) |
Sep 20, 2017 | 22.09 | 23.02 | 21.90 | 23.00 | 4,441,277 | +1.00(+4.55%) |
Sep 19, 2017 | 22.66 | 22.90 | 21.85 | 22.00 | 4,138,916 | -0.73(-3.21%) |
Sep 18, 2017 | 22.00 | 23.06 | 21.72 | 22.73 | 8,026,946 | +1.17(+5.43%) |
Sep 15, 2017 | 21.43 | 21.79 | 21.35 | 21.56 | 4,237,305 | -0.05(-0.23%) |
Sep 14, 2017 | 21.35 | 21.64 | 21.21 | 21.61 | 2,590,469 | +0.12(+0.56%) |
Sep 13, 2017 | 21.82 | 22.07 | 21.30 | 21.49 | 3,439,431 | -0.46(-2.10%) |
Sep 12, 2017 | 21.95 | 22.54 | 21.86 | 21.95 | 3,016,839 | -0.10(-0.45%) |
Sep 11, 2017 | 21.82 | 22.34 | 21.80 | 22.05 | 2,150,387 | +0.32(+1.47%) |
Sep 08, 2017 | 22.05 | 22.07 | 21.65 | 21.73 | 2,353,803 | -0.43(-1.94%) |
Sep 07, 2017 | 22.19 | 23.10 | 22.11 | 22.16 | 4,590,485 | -0.32(-1.42%) |
Sep 06, 2017 | 21.39 | 22.50 | 20.91 | 22.48 | 5,494,876 | +1.18(+5.54%) |
Sep 05, 2017 | 21.95 | 21.99 | 20.02 | 21.30 | 10,783,401 | -0.70(-3.18%) |