Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.25 | 41.32 | 40.25 | 40.62 | 4,534 | +0.73(+1.84%) |
Nov 29, 2017 | 39.10 | 40.66 | 39.07 | 39.89 | 27,642 | +0.98(+2.51%) |
Nov 28, 2017 | 38.60 | 38.91 | 38.60 | 38.91 | 1,062 | +0.61(+1.58%) |
Nov 27, 2017 | 38.30 | 38.30 | 38.30 | 38.30 | 222 | +0.84(+2.24%) |
Nov 24, 2017 | 37.31 | 37.47 | 37.31 | 37.47 | 331 | -0.69(-1.82%) |
Nov 22, 2017 | 36.95 | 38.16 | 36.95 | 38.16 | 3,955 | +1.30(+3.53%) |
Nov 21, 2017 | 36.59 | 36.86 | 36.51 | 36.86 | 6,350 | +0.62(+1.72%) |
Nov 20, 2017 | 36.23 | 36.23 | 36.23 | 36.23 | 137 | +0.90(+2.53%) |
Nov 16, 2017 | 35.34 | 35.34 | 35.34 | 90 | +0.88(+2.55%) | |
Nov 15, 2017 | 34.26 | 34.46 | 34.23 | 34.46 | 58,429 | +0.37(+1.09%) |
Nov 14, 2017 | 33.40 | 34.09 | 33.40 | 34.09 | 278 | -0.31(-0.89%) |
Nov 13, 2017 | 34.32 | 34.39 | 34.32 | 34.39 | 599 | -0.62(-1.76%) |
Nov 10, 2017 | 35.08 | 35.08 | 35.01 | 35.01 | 865 | +0.49(+1.41%) |
Nov 09, 2017 | 34.28 | 34.54 | 34.28 | 34.52 | 476 | -0.21(-0.60%) |
Nov 08, 2017 | 34.73 | 34.73 | 34.73 | 34.73 | 281 | -0.65(-1.82%) |
Nov 07, 2017 | 35.23 | 35.38 | 35.22 | 35.38 | 572 | +0.16(+0.46%) |
Nov 06, 2017 | 35.00 | 35.22 | 35.00 | 35.22 | 582 | -1.35(-3.69%) |
Nov 03, 2017 | 36.59 | 36.59 | 36.57 | 36.57 | 960 | -2.10(-5.43%) |
Nov 02, 2017 | 39.22 | 39.22 | 38.48 | 38.67 | 707 | -2.04(-5.01%) |
Nov 01, 2017 | 40.81 | 40.81 | 40.70 | 40.70 | 320 | +0.45(+1.13%) |
Oct 31, 2017 | 40.00 | 40.25 | 40.00 | 40.25 | 222 | +0.45(+1.14%) |
Oct 30, 2017 | 39.80 | 39.80 | 39.80 | 39.80 | 114 | -1.72(-4.14%) |
Oct 27, 2017 | 41.48 | 41.51 | 41.48 | 41.51 | 3,981 | -0.78(-1.84%) |
Oct 20, 2017 | 42.29 | 42.29 | 42.29 | 93 | -0.10(-0.23%) | |
Oct 17, 2017 | 42.39 | 42.39 | 42.39 | 0 | -1.91(-4.31%) | |
Oct 11, 2017 | 44.30 | 44.30 | 44.30 | 15 | -0.43(-0.95%) | |
Oct 10, 2017 | 44.59 | 44.73 | 44.59 | 44.73 | 409 | +0.60(+1.35%) |
Oct 09, 2017 | 43.87 | 44.36 | 43.87 | 44.13 | 1,922 | +0.29(+0.67%) |
Oct 06, 2017 | 43.84 | 43.84 | 43.84 | 43.84 | 165 | -1.02(-2.27%) |
Oct 05, 2017 | 46.12 | 46.12 | 44.86 | 44.86 | 3,376 | -0.73(-1.61%) |
Oct 04, 2017 | 45.22 | 46.01 | 45.22 | 45.59 | 1,500 | +2.09(+4.79%) |
Oct 03, 2017 | 43.36 | 43.51 | 43.36 | 43.51 | 5,536 | +0.95(+2.23%) |
Oct 02, 2017 | 42.56 | 42.56 | 42.56 | 42.56 | 398 | +0.87(+2.08%) |
Sep 29, 2017 | 41.69 | 41.69 | 41.69 | 41.69 | 917 | -0.67(-1.59%) |
Sep 28, 2017 | 42.37 | 42.37 | 42.37 | 42.37 | 222 | -0.29(-0.68%) |
Sep 27, 2017 | 41.96 | 42.66 | 41.96 | 42.66 | 783 | +0.40(+0.94%) |
Sep 26, 2017 | 42.26 | 42.26 | 42.26 | 42.26 | 560 | -0.13(-0.30%) |
Sep 25, 2017 | 42.39 | 42.39 | 42.39 | 42.39 | 342 | +1.61(+3.96%) |
Sep 20, 2017 | 40.78 | 83 | -0.36(-0.87%) | |||
Sep 19, 2017 | 41.46 | 41.68 | 40.70 | 41.13 | 4,691 | +1.35(+3.39%) |
Sep 18, 2017 | 40.65 | 40.65 | 39.79 | 39.79 | 778 | -0.85(-2.10%) |
Sep 15, 2017 | 40.47 | 40.64 | 40.47 | 40.64 | 313 | +0.60(+1.51%) |
Sep 14, 2017 | 39.98 | 40.03 | 39.98 | 40.03 | 549 | -0.51(-1.26%) |
Sep 12, 2017 | 40.54 | 149 | +0.91(+2.29%) | |||
Sep 11, 2017 | 40.11 | 40.32 | 39.51 | 39.64 | 2,477 | -0.38(-0.95%) |
Sep 08, 2017 | 40.34 | 40.80 | 40.02 | 40.02 | 2,913 | -1.00(-2.43%) |
Sep 07, 2017 | 43.39 | 43.39 | 41.01 | 41.01 | 2,715 | -4.41(-9.70%) |
Sep 05, 2017 | 45.42 | 45.42 | 45.42 | 0 | -0.17(-0.38%) |