Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.22 | 35.00 | 32.72 | 34.59 | 65,918 | +1.37(+4.12%) |
Nov 29, 2017 | 33.65 | 34.08 | 33.10 | 33.22 | 70,037 | -0.35(-1.04%) |
Nov 28, 2017 | 34.64 | 34.64 | 33.38 | 33.57 | 80,204 | -0.40(-1.18%) |
Nov 27, 2017 | 34.64 | 34.93 | 33.52 | 33.97 | 80,162 | -0.62(-1.79%) |
Nov 24, 2017 | 34.72 | 34.80 | 34.41 | 34.59 | 14,642 | -0.02(-0.06%) |
Nov 22, 2017 | 34.70 | 34.98 | 34.25 | 34.61 | 116,442 | -0.17(-0.49%) |
Nov 21, 2017 | 34.71 | 35.01 | 34.25 | 34.78 | 83,721 | +0.56(+1.64%) |
Nov 20, 2017 | 35.00 | 35.00 | 34.00 | 34.22 | 49,958 | -0.93(-2.65%) |
Nov 17, 2017 | 35.87 | 36.32 | 34.16 | 35.15 | 115,055 | -0.27(-0.76%) |
Nov 16, 2017 | 34.36 | 35.77 | 34.28 | 35.42 | 248,057 | +1.06(+3.08%) |
Nov 15, 2017 | 31.57 | 34.56 | 31.06 | 34.36 | 323,341 | +3.01(+9.60%) |
Nov 14, 2017 | 30.60 | 31.63 | 30.35 | 31.35 | 80,475 | +0.81(+2.65%) |
Nov 13, 2017 | 30.00 | 30.99 | 30.00 | 30.54 | 78,217 | +0.55(+1.83%) |
Nov 10, 2017 | 30.15 | 30.15 | 29.71 | 29.99 | 43,637 | -0.26(-0.86%) |
Nov 09, 2017 | 30.01 | 30.90 | 30.00 | 30.25 | 98,614 | +0.03(+0.10%) |
Nov 08, 2017 | 30.00 | 30.91 | 29.79 | 30.22 | 89,583 | +0.02(+0.07%) |
Nov 07, 2017 | 29.60 | 30.48 | 29.60 | 30.20 | 123,520 | +0.58(+1.96%) |
Nov 06, 2017 | 29.87 | 30.09 | 29.48 | 29.62 | 31,124 | +0.05(+0.17%) |
Nov 03, 2017 | 29.48 | 31.21 | 29.48 | 29.57 | 118,753 | +0.08(+0.27%) |
Nov 02, 2017 | 30.12 | 30.44 | 29.35 | 29.49 | 67,425 | -0.88(-2.90%) |
Nov 01, 2017 | 30.50 | 31.21 | 30.18 | 30.37 | 53,296 | -0.08(-0.26%) |
Oct 31, 2017 | 31.10 | 31.77 | 30.31 | 30.45 | 74,410 | -0.63(-2.03%) |
Oct 30, 2017 | 32.00 | 32.98 | 31.01 | 31.08 | 129,823 | -0.66(-2.08%) |
Oct 27, 2017 | 31.16 | 31.99 | 31.01 | 31.74 | 114,677 | +1.10(+3.59%) |
Oct 26, 2017 | 29.49 | 31.65 | 28.00 | 30.64 | 833,141 | +1.56(+5.36%) |
Oct 25, 2017 | 27.50 | 29.55 | 27.39 | 29.08 | 94,427 | +1.39(+5.02%) |
Oct 24, 2017 | 27.77 | 28.05 | 27.61 | 27.69 | 15,124 | +0.19(+0.69%) |
Oct 23, 2017 | 28.20 | 28.46 | 27.50 | 27.50 | 23,841 | -0.27(-0.97%) |
Oct 20, 2017 | 27.93 | 28.23 | 27.50 | 27.77 | 20,026 | +0.36(+1.31%) |
Oct 19, 2017 | 28.42 | 28.42 | 27.04 | 27.41 | 54,510 | -1.41(-4.89%) |
Oct 18, 2017 | 29.87 | 29.93 | 28.71 | 28.82 | 53,943 | -1.04(-3.48%) |
Oct 17, 2017 | 30.77 | 30.77 | 29.60 | 29.86 | 54,604 | -0.53(-1.74%) |
Oct 16, 2017 | 31.00 | 32.00 | 30.00 | 30.39 | 61,972 | -0.06(-0.20%) |
Oct 13, 2017 | 30.57 | 30.85 | 29.90 | 30.45 | 20,553 | +0.14(+0.46%) |
Oct 12, 2017 | 30.90 | 30.90 | 30.01 | 30.31 | 19,120 | -0.84(-2.70%) |
Oct 11, 2017 | 30.18 | 31.24 | 30.11 | 31.15 | 31,274 | +1.15(+3.83%) |
Oct 10, 2017 | 30.21 | 30.49 | 29.71 | 30.00 | 27,355 | +0.37(+1.25%) |
Oct 09, 2017 | 29.67 | 29.99 | 29.43 | 29.63 | 12,012 | +0.04(+0.14%) |
Oct 06, 2017 | 29.80 | 30.00 | 29.41 | 29.59 | 12,202 | -0.08(-0.27%) |
Oct 05, 2017 | 30.21 | 30.21 | 29.40 | 29.67 | 32,262 | -0.53(-1.75%) |
Oct 04, 2017 | 32.03 | 32.03 | 29.83 | 30.20 | 113,413 | -0.47(-1.53%) |
Oct 03, 2017 | 28.35 | 30.69 | 28.08 | 30.67 | 134,379 | +2.71(+9.69%) |
Oct 02, 2017 | 27.30 | 28.50 | 26.90 | 27.96 | 81,341 | +0.69(+2.53%) |
Sep 29, 2017 | 27.37 | 27.60 | 26.89 | 27.27 | 35,378 | +0.03(+0.11%) |
Sep 28, 2017 | 27.37 | 27.81 | 26.86 | 27.24 | 50,155 | +0.02(+0.07%) |
Sep 27, 2017 | 26.70 | 27.33 | 26.54 | 27.22 | 64,125 | +0.62(+2.33%) |
Sep 26, 2017 | 25.83 | 27.10 | 25.54 | 26.60 | 63,876 | +0.82(+3.18%) |
Sep 25, 2017 | 25.96 | 26.10 | 25.41 | 25.78 | 47,879 | -0.10(-0.39%) |
Sep 22, 2017 | 25.57 | 25.88 | 25.26 | 25.88 | 29,749 | +0.38(+1.49%) |
Sep 21, 2017 | 25.60 | 25.60 | 25.38 | 25.50 | 7,343 | -0.05(-0.20%) |
Sep 20, 2017 | 25.60 | 25.60 | 25.30 | 25.55 | 17,359 | -0.05(-0.20%) |
Sep 19, 2017 | 25.42 | 25.62 | 25.11 | 25.60 | 14,874 | +0.34(+1.35%) |
Sep 18, 2017 | 25.74 | 25.74 | 25.10 | 25.26 | 24,230 | -0.33(-1.29%) |
Sep 15, 2017 | 25.65 | 25.65 | 25.12 | 25.59 | 11,111 | +0.06(+0.24%) |
Sep 14, 2017 | 25.40 | 25.53 | 25.10 | 25.53 | 12,542 | +0.30(+1.19%) |
Sep 13, 2017 | 26.50 | 26.50 | 24.95 | 25.23 | 22,128 | -0.10(-0.39%) |
Sep 12, 2017 | 25.22 | 26.07 | 25.00 | 25.33 | 28,595 | +0.31(+1.24%) |
Sep 11, 2017 | 25.28 | 25.95 | 25.02 | 25.02 | 14,672 | -0.26(-1.03%) |
Sep 08, 2017 | 25.62 | 25.62 | 25.11 | 25.28 | 9,000 | -0.15(-0.59%) |
Sep 07, 2017 | 25.63 | 25.88 | 25.19 | 25.43 | 18,151 | -0.20(-0.78%) |
Sep 06, 2017 | 25.68 | 25.86 | 25.50 | 25.63 | 13,129 | -0.21(-0.81%) |
Sep 05, 2017 | 25.50 | 25.88 | 25.21 | 25.84 | 35,000 | +0.14(+0.54%) |