Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.90 | 35.40 | 31.80 | 34.95 | 176,067 | +1.05(+3.10%) |
Nov 29, 2017 | 35.40 | 36.30 | 33.90 | 33.90 | 145,694 | -1.80(-5.04%) |
Nov 28, 2017 | 35.70 | 35.85 | 34.65 | 35.70 | 89,949 | -0.15(-0.42%) |
Nov 27, 2017 | 36.60 | 37.03 | 35.25 | 35.85 | 108,921 | -0.60(-1.65%) |
Nov 24, 2017 | 35.55 | 37.35 | 35.40 | 36.45 | 101,918 | +1.05(+2.97%) |
Nov 22, 2017 | 35.25 | 36.39 | 33.45 | 35.40 | 132,781 | +0.60(+1.72%) |
Nov 21, 2017 | 35.70 | 36.75 | 34.65 | 34.80 | 176,287 | -0.60(-1.69%) |
Nov 20, 2017 | 33.30 | 35.55 | 33.15 | 35.40 | 194,792 | +2.25(+6.79%) |
Nov 17, 2017 | 32.25 | 33.30 | 31.82 | 33.15 | 117,391 | +0.75(+2.31%) |
Nov 16, 2017 | 31.95 | 32.66 | 31.65 | 32.40 | 96,550 | +0.45(+1.41%) |
Nov 15, 2017 | 32.55 | 33.08 | 31.50 | 31.95 | 137,090 | -0.75(-2.29%) |
Nov 14, 2017 | 33.00 | 34.50 | 31.50 | 32.70 | 423,376 | +0.30(+0.93%) |
Nov 13, 2017 | 30.90 | 32.70 | 30.00 | 32.40 | 192,627 | +1.50(+4.85%) |
Nov 10, 2017 | 32.40 | 32.70 | 30.75 | 30.90 | 134,602 | -0.30(-0.96%) |
Nov 09, 2017 | 30.75 | 32.17 | 30.30 | 31.20 | 122,941 | +0.30(+0.97%) |
Nov 08, 2017 | 31.05 | 31.50 | 30.00 | 30.90 | 111,043 | -0.15(-0.48%) |
Nov 07, 2017 | 34.20 | 34.80 | 30.75 | 31.05 | 208,603 | -1.80(-5.48%) |
Nov 06, 2017 | 29.85 | 33.00 | 29.85 | 32.85 | 183,631 | +3.00(+10.05%) |
Nov 03, 2017 | 31.05 | 31.50 | 29.25 | 29.85 | 282,750 | -1.35(-4.33%) |
Nov 02, 2017 | 32.70 | 32.70 | 30.90 | 31.20 | 158,736 | -1.20(-3.70%) |
Nov 01, 2017 | 31.35 | 32.77 | 30.90 | 32.40 | 160,972 | +0.60(+1.89%) |
Oct 31, 2017 | 32.85 | 33.45 | 30.45 | 31.80 | 220,584 | -0.75(-2.30%) |
Oct 30, 2017 | 34.80 | 30.60 | 32.55 | 351,532 | -1.65(-4.82%) | |
Oct 27, 2017 | 38.10 | 38.25 | 34.20 | 34.20 | 366,355 | -3.90(-10.24%) |
Oct 26, 2017 | 37.20 | 39.00 | 36.15 | 38.10 | 205,300 | +1.05(+2.83%) |
Oct 25, 2017 | 39.30 | 39.60 | 35.40 | 37.05 | 441,989 | -2.25(-5.73%) |
Oct 24, 2017 | 42.15 | 42.60 | 39.15 | 39.30 | 225,087 | -2.40(-5.76%) |
Oct 23, 2017 | 40.50 | 42.67 | 40.20 | 41.70 | 256,781 | +1.80(+4.51%) |
Oct 20, 2017 | 40.50 | 41.70 | 39.90 | 39.90 | 174,331 | -0.30(-0.75%) |
Oct 19, 2017 | 40.50 | 41.10 | 39.45 | 40.20 | 194,944 | +0.15(+0.37%) |
Oct 18, 2017 | 41.70 | 41.70 | 38.85 | 40.05 | 359,155 | -1.65(-3.96%) |
Oct 17, 2017 | 43.35 | 43.35 | 41.40 | 41.70 | 257,265 | -1.20(-2.80%) |
Oct 16, 2017 | 46.35 | 46.50 | 42.36 | 42.90 | 486,054 | +0.90(+2.14%) |
Oct 13, 2017 | 43.05 | 43.95 | 41.40 | 42.00 | 223,191 | -0.90(-2.10%) |
Oct 12, 2017 | 44.25 | 44.70 | 41.40 | 42.90 | 255,570 | -1.20(-2.72%) |
Oct 11, 2017 | 46.80 | 46.80 | 42.75 | 44.10 | 394,184 | -1.50(-3.29%) |
Oct 10, 2017 | 45.90 | 46.35 | 44.55 | 45.60 | 233,724 | +0.75(+1.67%) |
Oct 09, 2017 | 44.85 | 47.10 | 42.75 | 44.85 | 913,520 | -6.30(-12.32%) |
Oct 06, 2017 | 48.75 | 52.50 | 47.85 | 51.15 | 985,680 | +5.10(+11.07%) |
Oct 05, 2017 | 46.05 | 47.48 | 45.00 | 46.05 | 216,934 | +0.30(+0.66%) |
Oct 04, 2017 | 42.75 | 45.75 | 42.45 | 45.75 | 256,371 | +3.45(+8.16%) |
Oct 03, 2017 | 41.25 | 42.75 | 40.80 | 42.30 | 179,300 | +1.50(+3.68%) |
Oct 02, 2017 | 42.00 | 43.35 | 40.35 | 40.80 | 177,404 | -0.75(-1.81%) |
Sep 29, 2017 | 40.65 | 41.85 | 39.45 | 41.55 | 122,460 | +0.75(+1.84%) |
Sep 28, 2017 | 40.50 | 41.25 | 38.70 | 40.80 | 177,733 | +0.15(+0.37%) |
Sep 27, 2017 | 40.65 | 158,710 | -0.45(-1.09%) | |||
Sep 26, 2017 | 37.95 | 41.10 | 36.15 | 41.10 | 262,940 | +3.75(+10.04%) |
Sep 25, 2017 | 40.95 | 41.85 | 36.15 | 37.35 | 349,160 | -1.95(-4.96%) |
Sep 22, 2017 | 43.35 | 43.35 | 38.85 | 39.30 | 378,132 | -3.90(-9.03%) |
Sep 21, 2017 | 45.45 | 46.05 | 43.05 | 43.20 | 203,184 | -1.95(-4.32%) |
Sep 20, 2017 | 44.25 | 47.10 | 43.80 | 45.15 | 236,837 | +0.60(+1.35%) |
Sep 19, 2017 | 47.70 | 47.70 | 44.25 | 44.55 | 226,735 | -3.00(-6.31%) |
Sep 18, 2017 | 48.15 | 48.60 | 46.20 | 47.55 | 256,237 | -0.60(-1.25%) |
Sep 15, 2017 | 45.00 | 48.15 | 41.40 | 48.15 | 529,010 | +2.85(+6.29%) |
Sep 14, 2017 | 47.40 | 50.10 | 44.40 | 45.30 | 687,270 | +0.15(+0.33%) |
Sep 13, 2017 | 40.50 | 45.90 | 40.21 | 45.15 | 600,237 | +4.95(+12.31%) |
Sep 12, 2017 | 38.85 | 40.20 | 37.50 | 40.20 | 160,217 | +1.95(+5.10%) |
Sep 11, 2017 | 37.20 | 39.00 | 36.00 | 38.25 | 286,446 | +0.75(+2.00%) |
Sep 08, 2017 | 34.05 | 37.50 | 33.60 | 37.50 | 320,723 | +3.45(+10.13%) |
Sep 07, 2017 | 33.30 | 35.10 | 33.15 | 34.05 | 137,080 | +0.75(+2.25%) |
Sep 06, 2017 | 32.85 | 34.05 | 32.42 | 33.30 | 84,536 | +0.75(+2.30%) |
Sep 05, 2017 | 34.05 | 34.05 | 32.40 | 32.55 | 82,451 | -1.80(-5.24%) |