Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.56 | 43.12 | 41.44 | 42.14 | 15,689 | +0.42(+1.01%) |
Nov 29, 2017 | 41.72 | 42.28 | 41.02 | 41.72 | 8,390 | +0.14(+0.34%) |
Nov 28, 2017 | 42.00 | 42.28 | 41.30 | 41.58 | 9,872 | +0.00(+0.00%) |
Nov 27, 2017 | 43.26 | 43.26 | 41.16 | 41.58 | 8,131 | -1.82(-4.19%) |
Nov 24, 2017 | 42.84 | 43.40 | 42.00 | 43.40 | 2,547 | +0.56(+1.31%) |
Nov 22, 2017 | 40.60 | 43.40 | 40.32 | 42.84 | 15,554 | +2.38(+5.88%) |
Nov 21, 2017 | 40.32 | 41.44 | 39.20 | 40.46 | 7,023 | +0.56(+1.40%) |
Nov 20, 2017 | 39.48 | 41.58 | 38.92 | 39.90 | 8,635 | -0.28(-0.70%) |
Nov 17, 2017 | 39.48 | 41.02 | 39.48 | 40.18 | 13,881 | +0.28(+0.70%) |
Nov 16, 2017 | 38.22 | 40.46 | 37.94 | 39.90 | 11,072 | +1.40(+3.64%) |
Nov 15, 2017 | 36.54 | 41.30 | 35.56 | 38.50 | 23,109 | +1.68(+4.56%) |
Nov 14, 2017 | 37.10 | 38.08 | 36.40 | 36.82 | 12,157 | -0.14(-0.38%) |
Nov 13, 2017 | 42.00 | 42.00 | 36.40 | 36.96 | 33,607 | -5.32(-12.58%) |
Nov 10, 2017 | 43.82 | 43.82 | 39.48 | 42.28 | 27,158 | -0.28(-0.66%) |
Nov 09, 2017 | 40.18 | 43.30 | 39.48 | 42.56 | 16,505 | +2.52(+6.29%) |
Nov 08, 2017 | 40.46 | 41.72 | 38.50 | 40.04 | 12,703 | -0.28(-0.69%) |
Nov 07, 2017 | 43.68 | 43.82 | 39.90 | 40.32 | 20,649 | -3.22(-7.40%) |
Nov 06, 2017 | 39.62 | 44.10 | 39.22 | 43.54 | 40,903 | +4.62(+11.87%) |
Nov 03, 2017 | 36.82 | 39.48 | 36.40 | 38.92 | 11,096 | +1.54(+4.12%) |
Nov 02, 2017 | 37.94 | 38.64 | 36.68 | 37.38 | 7,462 | -1.40(-3.61%) |
Nov 01, 2017 | 39.90 | 41.15 | 38.64 | 38.78 | 10,677 | -1.19(-2.98%) |
Oct 31, 2017 | 36.54 | 40.32 | 35.42 | 39.97 | 22,364 | +3.15(+8.56%) |
Oct 30, 2017 | 39.76 | 43.40 | 35.00 | 36.82 | 52,853 | -2.10(-5.40%) |
Oct 27, 2017 | 36.40 | 40.60 | 35.56 | 38.92 | 35,602 | +1.54(+4.12%) |
Oct 26, 2017 | 33.88 | 37.38 | 33.88 | 37.38 | 35,345 | +3.50(+10.33%) |
Oct 25, 2017 | 34.30 | 36.12 | 33.32 | 33.88 | 19,022 | -0.14(-0.41%) |
Oct 24, 2017 | 32.06 | 34.58 | 32.06 | 34.02 | 15,902 | +1.68(+5.19%) |
Oct 23, 2017 | 32.76 | 33.18 | 32.06 | 32.34 | 9,408 | -0.70(-2.12%) |
Oct 20, 2017 | 33.46 | 34.58 | 32.76 | 33.04 | 14,538 | -0.28(-0.84%) |
Oct 19, 2017 | 32.48 | 33.88 | 32.06 | 33.32 | 14,905 | +0.84(+2.59%) |
Oct 18, 2017 | 33.60 | 35.00 | 32.06 | 32.48 | 19,540 | -1.26(-3.73%) |
Oct 17, 2017 | 31.64 | 35.00 | 31.50 | 33.74 | 23,787 | +1.82(+5.70%) |
Oct 16, 2017 | 33.74 | 35.14 | 31.50 | 31.92 | 27,056 | -2.10(-6.17%) |
Oct 13, 2017 | 34.44 | 35.70 | 32.90 | 34.02 | 16,755 | -0.56(-1.62%) |
Oct 12, 2017 | 35.70 | 35.84 | 34.30 | 34.58 | 15,644 | -1.54(-4.26%) |
Oct 11, 2017 | 36.82 | 38.78 | 35.00 | 36.12 | 27,207 | -0.70(-1.90%) |
Oct 10, 2017 | 35.70 | 36.85 | 34.30 | 36.82 | 33,613 | +1.54(+4.37%) |
Oct 09, 2017 | 38.22 | 38.63 | 35.00 | 35.28 | 38,022 | -2.52(-6.67%) |
Oct 06, 2017 | 37.80 | 40.60 | 35.70 | 37.80 | 76,635 | -0.42(-1.10%) |
Oct 05, 2017 | 39.20 | 53.62 | 37.80 | 38.22 | 1,425,415 | +5.74(+17.67%) |
Oct 04, 2017 | 31.08 | 34.23 | 31.08 | 32.48 | 29,836 | +1.12(+3.57%) |
Oct 03, 2017 | 30.66 | 31.64 | 30.24 | 31.36 | 10,962 | +0.56(+1.82%) |
Oct 02, 2017 | 31.50 | 33.18 | 30.10 | 30.80 | 18,929 | -1.26(-3.93%) |
Sep 29, 2017 | 32.90 | 34.02 | 31.22 | 32.06 | 60,464 | +1.82(+6.02%) |
Sep 28, 2017 | 30.66 | 31.51 | 29.88 | 30.24 | 19,184 | -0.70(-2.26%) |
Sep 27, 2017 | 29.82 | 31.36 | 29.68 | 30.94 | 19,956 | +1.12(+3.76%) |
Sep 26, 2017 | 28.98 | 30.38 | 28.64 | 29.82 | 17,852 | +1.40(+4.93%) |
Sep 25, 2017 | 26.88 | 29.83 | 26.88 | 28.42 | 20,334 | +1.12(+4.10%) |
Sep 22, 2017 | 27.16 | 28.00 | 26.74 | 27.30 | 6,033 | +0.00(+0.00%) |
Sep 21, 2017 | 28.14 | 28.27 | 26.81 | 27.30 | 6,849 | -0.56(-2.01%) |
Sep 20, 2017 | 28.70 | 29.12 | 27.72 | 27.86 | 10,914 | -0.70(-2.45%) |
Sep 19, 2017 | 28.28 | 29.12 | 28.00 | 28.56 | 10,879 | +0.14(+0.49%) |
Sep 18, 2017 | 29.54 | 29.68 | 28.14 | 28.42 | 18,539 | -1.12(-3.79%) |
Sep 15, 2017 | 26.88 | 29.54 | 26.74 | 29.54 | 50,631 | +2.80(+10.47%) |
Sep 14, 2017 | 25.20 | 27.30 | 24.89 | 26.74 | 29,055 | +1.40(+5.52%) |
Sep 13, 2017 | 24.50 | 25.62 | 23.94 | 25.34 | 22,673 | +0.56(+2.26%) |
Sep 12, 2017 | 25.90 | 26.19 | 23.80 | 24.78 | 37,291 | -1.26(-4.84%) |
Sep 11, 2017 | 26.04 | 27.72 | 25.34 | 26.04 | 32,791 | +0.14(+0.54%) |
Sep 08, 2017 | 26.60 | 26.60 | 25.20 | 25.90 | 33,032 | -0.56(-2.12%) |
Sep 07, 2017 | 27.44 | 27.76 | 25.40 | 26.46 | 54,303 | -0.70(-2.58%) |
Sep 06, 2017 | 29.82 | 30.66 | 25.90 | 27.16 | 93,062 | -3.22(-10.60%) |
Sep 05, 2017 | 29.54 | 33.60 | 28.70 | 30.38 | 247,036 | +0.84(+2.84%) |