Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.50 | 28.00 | 26.50 | 27.00 | 16,563 | +0.00(+0.00%) |
Nov 29, 2017 | 27.00 | 27.50 | 26.50 | 27.00 | 6,400 | +0.00(+0.00%) |
Nov 28, 2017 | 27.50 | 27.50 | 27.00 | 27.00 | 4,773 | +0.00(+0.00%) |
Nov 27, 2017 | 27.50 | 28.35 | 26.50 | 27.00 | 7,115 | -0.50(-1.82%) |
Nov 24, 2017 | 28.00 | 29.00 | 27.50 | 27.50 | 2,364 | -0.50(-1.79%) |
Nov 22, 2017 | 27.00 | 29.00 | 26.50 | 28.00 | 9,227 | +1.50(+5.66%) |
Nov 21, 2017 | 26.50 | 27.50 | 25.75 | 26.50 | 9,215 | +0.00(+0.00%) |
Nov 20, 2017 | 27.50 | 27.64 | 25.00 | 26.50 | 24,292 | -1.00(-3.64%) |
Nov 17, 2017 | 28.00 | 28.00 | 27.00 | 27.50 | 9,379 | -1.00(-3.51%) |
Nov 16, 2017 | 27.50 | 28.50 | 26.38 | 28.50 | 18,291 | +1.00(+3.64%) |
Nov 15, 2017 | 29.00 | 30.00 | 27.00 | 27.50 | 20,042 | -2.50(-8.33%) |
Nov 14, 2017 | 30.50 | 33.00 | 27.00 | 30.00 | 70,824 | +2.00(+7.14%) |
Nov 13, 2017 | 28.00 | 29.50 | 27.00 | 28.00 | 28,682 | +0.00(+0.00%) |
Nov 10, 2017 | 30.00 | 30.00 | 27.50 | 28.00 | 11,245 | -1.50(-5.08%) |
Nov 09, 2017 | 30.00 | 30.50 | 28.50 | 29.50 | 12,298 | +0.00(+0.00%) |
Nov 08, 2017 | 30.50 | 31.00 | 28.00 | 29.50 | 29,204 | -0.18(-0.59%) |
Nov 07, 2017 | 30.50 | 30.50 | 28.00 | 29.68 | 11,873 | -0.82(-2.70%) |
Nov 06, 2017 | 29.00 | 30.50 | 29.00 | 30.50 | 11,468 | +1.50(+5.17%) |
Nov 03, 2017 | 29.50 | 29.50 | 28.37 | 29.00 | 2,285 | +0.00(+0.00%) |
Nov 02, 2017 | 29.83 | 29.83 | 28.00 | 29.00 | 3,276 | -0.50(-1.69%) |
Nov 01, 2017 | 28.50 | 30.00 | 28.00 | 29.50 | 3,352 | +1.00(+3.51%) |
Oct 31, 2017 | 28.50 | 30.00 | 27.01 | 28.50 | 4,980 | +0.00(+0.00%) |
Oct 30, 2017 | 26.50 | 30.40 | 26.50 | 28.50 | 9,556 | +2.00(+7.55%) |
Oct 27, 2017 | 27.50 | 28.00 | 26.50 | 26.50 | 14,218 | -1.00(-3.64%) |
Oct 26, 2017 | 28.00 | 29.00 | 27.00 | 27.50 | 5,575 | -1.00(-3.51%) |
Oct 25, 2017 | 28.76 | 30.49 | 28.00 | 28.50 | 10,195 | -1.00(-3.39%) |
Oct 24, 2017 | 29.50 | 30.34 | 28.57 | 29.50 | 5,298 | -0.50(-1.67%) |
Oct 23, 2017 | 31.50 | 31.50 | 29.50 | 30.00 | 28,776 | -0.50(-1.64%) |
Oct 20, 2017 | 30.00 | 33.00 | 30.00 | 30.50 | 13,805 | +1.00(+3.39%) |
Oct 19, 2017 | 29.00 | 30.50 | 28.00 | 29.50 | 12,603 | +0.50(+1.72%) |
Oct 18, 2017 | 30.50 | 30.50 | 28.00 | 29.00 | 11,782 | -1.50(-4.92%) |
Oct 17, 2017 | 31.00 | 31.50 | 29.00 | 30.50 | 17,458 | -1.00(-3.17%) |
Oct 16, 2017 | 33.00 | 33.50 | 31.00 | 31.50 | 9,994 | -1.50(-4.55%) |
Oct 13, 2017 | 33.50 | 34.00 | 31.50 | 33.00 | 12,598 | -0.50(-1.49%) |
Oct 12, 2017 | 32.50 | 34.00 | 32.50 | 33.50 | 10,209 | +0.25(+0.75%) |
Oct 11, 2017 | 35.00 | 35.00 | 32.25 | 33.25 | 13,956 | -1.75(-5.00%) |
Oct 10, 2017 | 36.50 | 37.00 | 34.00 | 35.00 | 8,042 | -2.00(-5.41%) |
Oct 09, 2017 | 37.50 | 39.08 | 36.00 | 37.00 | 11,790 | +0.00(+0.00%) |
Oct 06, 2017 | 37.00 | 37.00 | 36.00 | 37.00 | 4,447 | +0.50(+1.37%) |
Oct 05, 2017 | 36.00 | 37.50 | 36.00 | 36.50 | 9,284 | +0.00(+0.00%) |
Oct 04, 2017 | 35.50 | 37.50 | 34.50 | 36.50 | 19,668 | +1.50(+4.29%) |
Oct 03, 2017 | 35.50 | 35.50 | 33.50 | 35.00 | 14,985 | +0.50(+1.45%) |
Oct 02, 2017 | 33.00 | 34.50 | 32.50 | 34.50 | 20,462 | +3.00(+9.52%) |
Sep 29, 2017 | 33.00 | 34.41 | 31.50 | 31.50 | 37,902 | -0.50(-1.56%) |
Sep 28, 2017 | 32.00 | 34.00 | 31.75 | 32.00 | 8,607 | +0.50(+1.59%) |
Sep 27, 2017 | 32.00 | 32.34 | 31.50 | 31.50 | 6,550 | -0.50(-1.56%) |
Sep 26, 2017 | 34.00 | 34.00 | 31.50 | 32.00 | 10,235 | -1.50(-4.48%) |
Sep 25, 2017 | 36.50 | 36.50 | 33.00 | 33.50 | 11,232 | -2.50(-6.94%) |
Sep 22, 2017 | 35.50 | 36.50 | 34.00 | 36.00 | 7,295 | +0.25(+0.70%) |
Sep 21, 2017 | 37.31 | 37.31 | 35.00 | 35.75 | 5,874 | -1.25(-3.38%) |
Sep 20, 2017 | 37.50 | 39.50 | 36.50 | 37.00 | 14,004 | -0.50(-1.33%) |
Sep 19, 2017 | 37.00 | 38.25 | 36.03 | 37.50 | 6,232 | +0.25(+0.67%) |
Sep 18, 2017 | 38.50 | 38.50 | 36.00 | 37.25 | 18,747 | -0.25(-0.67%) |
Sep 15, 2017 | 35.00 | 38.50 | 34.50 | 37.50 | 19,044 | +2.00(+5.63%) |
Sep 14, 2017 | 34.50 | 38.41 | 33.76 | 35.50 | 12,395 | +1.50(+4.41%) |
Sep 13, 2017 | 34.00 | 35.50 | 33.50 | 34.00 | 16,512 | +0.50(+1.49%) |
Sep 12, 2017 | 34.00 | 34.95 | 33.50 | 33.50 | 11,194 | +0.00(+0.00%) |
Sep 11, 2017 | 33.50 | 35.50 | 33.50 | 33.50 | 11,051 | +0.00(+0.00%) |
Sep 08, 2017 | 36.00 | 37.49 | 33.50 | 33.50 | 23,541 | -2.50(-6.94%) |
Sep 07, 2017 | 33.00 | 38.50 | 31.50 | 36.00 | 98,232 | +2.50(+7.46%) |
Sep 06, 2017 | 35.50 | 35.50 | 32.50 | 33.50 | 46,411 | +0.50(+1.52%) |
Sep 05, 2017 | 31.50 | 39.00 | 31.50 | 33.00 | 177,769 | +1.50(+4.76%) |