Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 83.00 | 91.50 | 80.50 | 89.70 | 164,920 | +5.80(+6.91%) |
Nov 29, 2017 | 92.10 | 95.50 | 82.50 | 83.90 | 119,578 | -7.50(-8.21%) |
Nov 28, 2017 | 84.30 | 95.75 | 75.60 | 91.40 | 193,294 | +5.20(+6.03%) |
Nov 27, 2017 | 93.30 | 97.50 | 85.50 | 86.20 | 184,312 | -5.30(-5.79%) |
Nov 24, 2017 | 93.80 | 97.90 | 85.50 | 91.50 | 210,966 | +6.10(+7.14%) |
Nov 22, 2017 | 70.30 | 93.50 | 70.30 | 85.40 | 419,387 | +13.90(+19.44%) |
Nov 21, 2017 | 71.00 | 78.70 | 67.90 | 71.50 | 224,312 | -5.20(-6.78%) |
Nov 20, 2017 | 59.70 | 77.50 | 59.40 | 76.70 | 343,452 | +16.70(+27.83%) |
Nov 17, 2017 | 58.10 | 61.00 | 55.00 | 60.00 | 150,428 | +3.20(+5.63%) |
Nov 16, 2017 | 47.50 | 62.40 | 47.50 | 56.80 | 427,321 | +8.60(+17.84%) |
Nov 15, 2017 | 46.00 | 51.97 | 43.60 | 48.20 | 371,291 | +0.10(+0.21%) |
Nov 14, 2017 | 40.10 | 51.00 | 38.00 | 48.10 | 644,261 | +10.99(+29.62%) |
Nov 13, 2017 | 35.90 | 38.40 | 35.50 | 37.11 | 26,440 | +0.31(+0.84%) |
Nov 10, 2017 | 34.20 | 37.50 | 33.90 | 36.80 | 16,872 | +2.90(+8.55%) |
Nov 09, 2017 | 35.00 | 35.40 | 33.60 | 33.90 | 14,451 | -1.60(-4.51%) |
Nov 08, 2017 | 35.70 | 35.80 | 34.30 | 35.50 | 8,840 | +0.10(+0.28%) |
Nov 07, 2017 | 36.50 | 37.10 | 34.90 | 35.40 | 10,450 | -1.10(-3.02%) |
Nov 06, 2017 | 36.10 | 37.90 | 35.80 | 36.50 | 18,238 | +0.10(+0.28%) |
Nov 03, 2017 | 34.50 | 36.50 | 32.60 | 36.40 | 21,552 | +2.00(+5.81%) |
Nov 02, 2017 | 34.00 | 34.42 | 32.00 | 34.40 | 26,544 | -0.10(-0.29%) |
Nov 01, 2017 | 37.10 | 37.40 | 33.80 | 34.50 | 43,304 | -1.90(-5.22%) |
Oct 31, 2017 | 36.00 | 37.50 | 34.30 | 36.40 | 30,680 | +0.00(+0.00%) |
Oct 30, 2017 | 37.30 | 37.84 | 35.10 | 36.40 | 12,135 | -0.80(-2.15%) |
Oct 27, 2017 | 34.90 | 38.00 | 34.60 | 37.20 | 44,628 | +2.10(+5.98%) |
Oct 26, 2017 | 35.00 | 37.30 | 34.00 | 35.10 | 27,036 | +0.30(+0.86%) |
Oct 25, 2017 | 34.50 | 35.80 | 33.75 | 34.80 | 17,499 | -0.20(-0.57%) |
Oct 24, 2017 | 36.50 | 36.90 | 34.10 | 35.00 | 22,654 | -0.90(-2.51%) |
Oct 23, 2017 | 33.50 | 36.50 | 33.00 | 35.90 | 49,133 | +2.70(+8.13%) |
Oct 20, 2017 | 32.90 | 33.90 | 31.72 | 33.20 | 19,793 | +0.30(+0.91%) |
Oct 19, 2017 | 31.00 | 33.40 | 30.40 | 32.90 | 18,155 | +1.20(+3.79%) |
Oct 18, 2017 | 33.40 | 33.50 | 28.30 | 31.70 | 69,801 | -2.00(-5.93%) |
Oct 17, 2017 | 33.70 | 35.80 | 32.80 | 33.70 | 25,897 | -0.80(-2.32%) |
Oct 16, 2017 | 34.90 | 35.20 | 32.96 | 34.50 | 71,560 | -1.30(-3.63%) |
Oct 13, 2017 | 44.20 | 45.40 | 33.70 | 35.80 | 879,653 | +6.30(+21.36%) |
Oct 12, 2017 | 30.50 | 32.70 | 29.20 | 29.50 | 23,120 | -1.40(-4.53%) |
Oct 11, 2017 | 30.60 | 31.40 | 30.00 | 30.90 | 21,564 | +0.00(+0.00%) |
Oct 10, 2017 | 33.00 | 33.48 | 30.90 | 30.90 | 13,894 | -1.30(-4.04%) |
Oct 09, 2017 | 32.30 | 33.70 | 30.81 | 32.20 | 21,038 | +0.50(+1.58%) |
Oct 06, 2017 | 33.00 | 34.70 | 31.70 | 31.70 | 18,565 | -1.90(-5.65%) |
Oct 05, 2017 | 31.90 | 34.70 | 31.30 | 33.60 | 33,300 | +1.40(+4.35%) |
Oct 04, 2017 | 36.00 | 36.00 | 32.10 | 32.20 | 33,786 | -3.40(-9.55%) |
Oct 03, 2017 | 36.40 | 36.60 | 33.55 | 35.60 | 47,564 | -0.20(-0.56%) |
Oct 02, 2017 | 37.00 | 37.80 | 34.50 | 35.80 | 39,611 | -1.90(-5.04%) |
Sep 29, 2017 | 38.50 | 41.00 | 37.10 | 37.70 | 66,360 | -0.10(-0.26%) |
Sep 28, 2017 | 40.50 | 41.30 | 35.30 | 37.80 | 131,440 | -0.30(-0.79%) |
Sep 27, 2017 | 37.80 | 38.10 | 414,957 | +2.80(+7.93%) | ||
Sep 26, 2017 | 36.20 | 37.00 | 35.30 | 35.30 | 10,278 | -1.30(-3.55%) |
Sep 25, 2017 | 37.00 | 37.89 | 33.60 | 36.60 | 33,491 | -0.10(-0.27%) |
Sep 22, 2017 | 37.60 | 38.20 | 34.22 | 36.70 | 39,052 | -0.90(-2.39%) |
Sep 21, 2017 | 36.90 | 38.70 | 35.60 | 37.60 | 20,330 | -0.10(-0.27%) |
Sep 20, 2017 | 43.00 | 44.80 | 36.80 | 37.70 | 52,501 | -4.90(-11.50%) |
Sep 19, 2017 | 38.20 | 44.80 | 37.20 | 42.60 | 89,356 | +3.90(+10.08%) |
Sep 18, 2017 | 40.30 | 40.37 | 36.61 | 38.70 | 18,978 | -2.20(-5.38%) |
Sep 15, 2017 | 42.10 | 43.30 | 38.30 | 40.90 | 37,371 | +0.60(+1.49%) |
Sep 14, 2017 | 36.90 | 41.89 | 35.10 | 40.30 | 41,856 | +3.60(+9.81%) |
Sep 13, 2017 | 36.00 | 42.00 | 36.00 | 36.70 | 34,116 | -1.20(-3.17%) |
Sep 12, 2017 | 31.00 | 40.99 | 31.00 | 37.90 | 39,944 | +3.60(+10.50%) |
Sep 11, 2017 | 27.30 | 36.95 | 27.30 | 34.30 | 34,236 | +7.10(+26.10%) |
Sep 08, 2017 | 27.00 | 27.40 | 26.20 | 27.20 | 5,412 | +0.00(+0.00%) |
Sep 07, 2017 | 25.70 | 27.20 | 25.40 | 27.20 | 3,694 | +1.40(+5.43%) |
Sep 06, 2017 | 26.90 | 27.30 | 25.80 | 25.80 | 3,830 | -1.00(-3.73%) |
Sep 05, 2017 | 27.50 | 27.50 | 26.40 | 26.80 | 1,950 | -0.90(-3.25%) |
Sep 01, 2017 | 27.20 | 28.37 | 26.06 | 27.70 | 7,155 | +0.80(+2.97%) |
Aug 31, 2017 | 27.80 | 28.80 | 26.00 | 26.90 | 8,259 | -0.57(-2.08%) |
Aug 30, 2017 | 22.40 | 27.60 | 22.40 | 27.47 | 20,938 | +4.97(+22.10%) |
Aug 29, 2017 | 21.50 | 24.00 | 21.50 | 22.50 | 19,846 | +1.10(+5.14%) |
Aug 28, 2017 | 23.20 | 23.20 | 21.20 | 21.40 | 6,793 | -1.30(-5.73%) |
Aug 25, 2017 | 25.00 | 25.60 | 21.90 | 22.70 | 8,508 | -1.50(-6.19%) |
Aug 24, 2017 | 25.20 | 25.78 | 23.70 | 24.20 | 2,038 | -1.40(-5.47%) |
Aug 23, 2017 | 24.30 | 26.10 | 24.30 | 25.60 | 3,991 | +0.80(+3.22%) |
Aug 22, 2017 | 26.10 | 26.20 | 24.30 | 24.80 | 5,943 | -1.98(-7.39%) |
Aug 21, 2017 | 26.70 | 26.78 | 26.50 | 26.78 | 133 | -0.12(-0.45%) |
Aug 18, 2017 | 26.10 | 27.10 | 26.00 | 26.90 | 1,249 | +0.80(+3.07%) |
Aug 17, 2017 | 26.00 | 26.13 | 25.90 | 26.10 | 1,378 | -0.20(-0.77%) |
Aug 16, 2017 | 27.00 | 27.00 | 25.98 | 26.30 | 710 | -0.50(-1.87%) |
Aug 15, 2017 | 26.80 | 27.09 | 26.46 | 26.80 | 420 | -0.50(-1.83%) |
Aug 14, 2017 | 27.80 | 28.00 | 26.50 | 27.30 | 1,343 | -0.70(-2.50%) |
Aug 11, 2017 | 27.50 | 28.10 | 26.87 | 28.00 | 2,496 | +1.03(+3.80%) |
Aug 10, 2017 | 29.08 | 29.08 | 26.80 | 26.97 | 451 | -0.53(-1.91%) |
Aug 09, 2017 | 27.90 | 28.60 | 26.90 | 27.50 | 871 | -0.80(-2.82%) |
Aug 08, 2017 | 27.75 | 29.10 | 27.75 | 28.30 | 1,438 | +0.10(+0.35%) |
Aug 07, 2017 | 28.80 | 29.10 | 27.40 | 28.20 | 1,436 | -0.60(-2.08%) |
Aug 04, 2017 | 28.50 | 28.99 | 28.30 | 28.80 | 663 | +0.40(+1.41%) |
Aug 03, 2017 | 28.70 | 28.70 | 27.92 | 28.40 | 654 | +0.50(+1.79%) |
Aug 02, 2017 | 28.55 | 28.80 | 27.70 | 27.90 | 1,576 | -1.20(-4.12%) |
Aug 01, 2017 | 28.90 | 29.10 | 28.10 | 29.10 | 961 | -0.10(-0.34%) |
Jul 31, 2017 | 29.50 | 29.50 | 28.80 | 29.20 | 4,947 | -0.50(-1.68%) |
Jul 28, 2017 | 29.60 | 30.40 | 29.00 | 29.70 | 1,034 | +0.00(+0.00%) |
Jul 27, 2017 | 30.00 | 30.40 | 29.70 | 29.70 | 1,296 | -0.10(-0.34%) |
Jul 26, 2017 | 29.50 | 30.50 | 29.30 | 29.80 | 792 | +0.30(+1.02%) |
Jul 25, 2017 | 30.20 | 30.90 | 29.50 | 29.50 | 4,163 | -0.90(-2.96%) |
Jul 24, 2017 | 30.80 | 30.80 | 30.29 | 30.40 | 2,266 | +0.40(+1.33%) |
Jul 21, 2017 | 30.60 | 31.40 | 30.00 | 30.00 | 1,956 | -0.30(-0.99%) |
Jul 20, 2017 | 30.60 | 31.00 | 29.04 | 30.30 | 9,336 | +0.00(+0.00%) |
Jul 19, 2017 | 28.47 | 30.70 | 28.47 | 30.30 | 1,397 | +1.70(+5.94%) |
Jul 18, 2017 | 27.60 | 29.60 | 27.00 | 28.60 | 2,181 | +0.70(+2.51%) |
Jul 17, 2017 | 28.13 | 28.60 | 27.80 | 27.90 | 4,708 | -0.90(-3.13%) |
Jul 14, 2017 | 30.50 | 31.70 | 28.80 | 28.80 | 3,897 | -1.70(-5.57%) |
Jul 13, 2017 | 31.01 | 32.39 | 30.50 | 30.50 | 2,391 | -0.80(-2.56%) |
Jul 12, 2017 | 29.80 | 31.60 | 29.10 | 31.30 | 4,227 | +2.00(+6.83%) |
Jul 11, 2017 | 29.00 | 29.80 | 28.80 | 29.30 | 1,672 | +0.40(+1.38%) |
Jul 10, 2017 | 28.40 | 29.67 | 28.10 | 28.90 | 3,453 | +0.80(+2.85%) |
Jul 07, 2017 | 28.90 | 28.90 | 27.30 | 28.10 | 3,787 | +1.70(+6.44%) |
Jul 06, 2017 | 28.00 | 28.00 | 25.75 | 26.40 | 5,009 | -1.40(-5.04%) |
Jul 05, 2017 | 27.50 | 28.00 | 27.50 | 27.80 | 320 | -0.20(-0.71%) |
Jul 03, 2017 | 27.50 | 28.00 | 26.70 | 28.00 | 1,001 | +0.30(+1.08%) |
Jun 30, 2017 | 27.80 | 27.90 | 27.10 | 27.70 | 1,577 | -0.20(-0.72%) |
Jun 29, 2017 | 27.40 | 28.95 | 27.40 | 27.90 | 1,963 | +0.20(+0.72%) |
Jun 28, 2017 | 26.75 | 28.50 | 26.20 | 27.70 | 1,406 | +1.40(+5.32%) |
Jun 27, 2017 | 26.30 | 26.50 | 26.00 | 26.30 | 1,086 | -0.40(-1.50%) |
Jun 26, 2017 | 26.10 | 27.40 | 26.10 | 26.70 | 5,164 | +0.40(+1.52%) |
Jun 23, 2017 | 24.55 | 26.33 | 24.10 | 26.30 | 4,583 | +1.70(+6.91%) |
Jun 22, 2017 | 22.60 | 24.90 | 22.60 | 24.60 | 4,589 | +2.10(+9.33%) |
Jun 21, 2017 | 19.50 | 22.85 | 19.50 | 22.50 | 3,458 | +2.60(+13.07%) |
Jun 20, 2017 | 24.99 | 24.99 | 19.30 | 19.90 | 9,708 | -3.90(-16.39%) |
Jun 19, 2017 | 25.30 | 27.30 | 23.70 | 23.80 | 796 | -1.50(-5.93%) |
Jun 16, 2017 | 25.60 | 27.10 | 25.30 | 25.30 | 1,350 | -1.00(-3.80%) |
Jun 15, 2017 | 25.30 | 26.60 | 25.30 | 26.30 | 1,761 | +0.70(+2.73%) |
Jun 14, 2017 | 26.00 | 27.20 | 25.20 | 25.60 | 2,272 | -0.10(-0.39%) |
Jun 13, 2017 | 27.30 | 28.60 | 25.60 | 25.70 | 2,567 | -0.50(-1.91%) |
Jun 12, 2017 | 28.35 | 28.35 | 26.00 | 26.20 | 811 | +0.10(+0.38%) |
Jun 09, 2017 | 26.40 | 28.10 | 26.10 | 26.10 | 740 | -0.50(-1.88%) |
Jun 08, 2017 | 26.50 | 26.60 | 26.00 | 26.60 | 1,014 | +0.10(+0.38%) |
Jun 07, 2017 | 28.00 | 29.00 | 26.47 | 26.50 | 2,869 | -0.60(-2.21%) |
Jun 06, 2017 | 26.50 | 29.61 | 25.20 | 27.10 | 3,070 | -0.10(-0.37%) |
Jun 05, 2017 | 29.10 | 29.10 | 27.20 | 27.20 | 676 | -0.60(-2.16%) |
Jun 02, 2017 | 29.01 | 30.07 | 27.60 | 27.80 | 551 | +0.20(+0.72%) |
Jun 01, 2017 | 27.70 | 28.90 | 27.60 | 27.60 | 856 | -0.50(-1.78%) |
May 31, 2017 | 28.51 | 29.65 | 28.00 | 28.10 | 1,178 | -0.46(-1.62%) |
May 30, 2017 | 29.25 | 29.25 | 28.00 | 28.56 | 1,830 | +0.16(+0.58%) |
May 26, 2017 | 29.50 | 29.50 | 28.20 | 28.40 | 775 | -0.30(-1.05%) |
May 25, 2017 | 28.60 | 30.00 | 28.60 | 28.70 | 647 | +0.30(+1.06%) |
May 24, 2017 | 29.70 | 29.70 | 28.30 | 28.40 | 977 | -1.60(-5.33%) |
May 23, 2017 | 31.10 | 31.10 | 29.70 | 30.00 | 1,483 | -0.40(-1.32%) |
May 22, 2017 | 31.50 | 31.50 | 30.20 | 30.40 | 260 | +0.40(+1.33%) |
May 19, 2017 | 30.10 | 30.10 | 29.70 | 30.00 | 1,193 | +0.00(+0.00%) |
May 18, 2017 | 30.30 | 30.35 | 29.90 | 30.00 | 1,339 | -0.40(-1.32%) |
May 17, 2017 | 31.10 | 31.10 | 30.40 | 30.40 | 1,023 | -1.20(-3.80%) |
May 16, 2017 | 31.80 | 31.80 | 31.07 | 31.60 | 1,438 | +0.20(+0.64%) |
May 15, 2017 | 32.50 | 32.50 | 30.80 | 31.40 | 1,575 | +1.40(+4.67%) |
May 12, 2017 | 29.70 | 30.50 | 29.70 | 30.00 | 1,488 | +0.00(+0.00%) |
May 11, 2017 | 30.00 | 30.15 | 30.00 | 30.00 | 319 | -0.50(-1.64%) |
May 10, 2017 | 31.13 | 31.13 | 29.60 | 30.50 | 5,886 | -0.40(-1.29%) |
May 09, 2017 | 31.00 | 31.80 | 30.90 | 30.90 | 984 | -0.10(-0.32%) |
May 08, 2017 | 31.20 | 31.75 | 30.90 | 31.00 | 755 | +0.00(+0.00%) |
May 05, 2017 | 30.60 | 31.20 | 30.60 | 31.00 | 221 | -0.20(-0.64%) |
May 04, 2017 | 31.35 | 31.35 | 30.30 | 31.20 | 1,077 | +0.30(+0.97%) |
May 03, 2017 | 31.39 | 31.80 | 30.70 | 30.90 | 1,642 | -0.40(-1.28%) |
May 02, 2017 | 31.50 | 32.30 | 31.01 | 31.30 | 2,274 | -0.30(-0.95%) |
May 01, 2017 | 31.25 | 31.60 | 30.50 | 31.60 | 1,643 | +1.30(+4.29%) |
Apr 28, 2017 | 29.90 | 31.20 | 29.90 | 30.30 | 4,703 | +0.70(+2.36%) |
Apr 27, 2017 | 29.90 | 30.25 | 29.50 | 29.60 | 2,358 | -0.50(-1.66%) |
Apr 26, 2017 | 29.40 | 30.40 | 29.40 | 30.10 | 823 | +0.30(+1.01%) |
Apr 25, 2017 | 30.25 | 30.50 | 29.60 | 29.80 | 1,168 | -0.60(-1.97%) |
Apr 24, 2017 | 31.00 | 31.28 | 30.00 | 30.40 | 3,611 | -0.60(-1.94%) |
Apr 21, 2017 | 30.65 | 31.70 | 30.30 | 31.00 | 2,919 | +0.50(+1.64%) |
Apr 20, 2017 | 30.80 | 31.60 | 29.70 | 30.50 | 4,389 | -0.25(-0.81%) |
Apr 19, 2017 | 33.10 | 33.10 | 30.65 | 30.75 | 4,566 | -0.25(-0.81%) |
Apr 18, 2017 | 32.80 | 33.40 | 29.70 | 31.00 | 3,234 | -2.00(-6.06%) |
Apr 17, 2017 | 32.70 | 34.79 | 32.70 | 33.00 | 2,317 | +0.90(+2.80%) |