Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.25 | 34.30 | 31.50 | 32.20 | 9,117 | -1.05(-3.16%) |
Nov 29, 2017 | 33.95 | 33.95 | 32.90 | 33.25 | 3,470 | -0.35(-1.04%) |
Nov 28, 2017 | 34.93 | 34.93 | 33.60 | 33.60 | 2,785 | -0.88(-2.54%) |
Nov 27, 2017 | 35.00 | 35.00 | 33.60 | 34.48 | 5,223 | -0.88(-2.48%) |
Nov 24, 2017 | 35.70 | 35.70 | 35.00 | 35.35 | 4,313 | -0.35(-0.98%) |
Nov 22, 2017 | 33.60 | 35.70 | 33.60 | 35.70 | 9,632 | +2.45(+7.37%) |
Nov 21, 2017 | 33.60 | 33.60 | 33.25 | 33.25 | 2,754 | -0.35(-1.04%) |
Nov 20, 2017 | 32.20 | 33.95 | 31.50 | 33.60 | 4,144 | +1.40(+4.35%) |
Nov 17, 2017 | 32.55 | 33.60 | 32.19 | 32.20 | 2,689 | +0.00(+0.00%) |
Nov 16, 2017 | 30.80 | 32.55 | 30.80 | 32.20 | 7,872 | +1.75(+5.75%) |
Nov 15, 2017 | 29.75 | 31.50 | 29.55 | 30.45 | 10,235 | +0.70(+2.35%) |
Nov 14, 2017 | 30.10 | 30.45 | 29.05 | 29.75 | 7,166 | -0.35(-1.16%) |
Nov 13, 2017 | 32.20 | 32.20 | 29.75 | 30.10 | 13,490 | -1.92(-6.01%) |
Nov 10, 2017 | 33.25 | 33.25 | 31.15 | 32.02 | 13,283 | -0.88(-2.66%) |
Nov 09, 2017 | 33.60 | 33.95 | 32.90 | 32.90 | 4,581 | -1.40(-4.08%) |
Nov 08, 2017 | 34.65 | 34.65 | 33.95 | 34.30 | 1,380 | +0.00(+0.00%) |
Nov 07, 2017 | 34.65 | 34.99 | 33.60 | 34.30 | 5,301 | -0.70(-2.00%) |
Nov 06, 2017 | 34.65 | 35.00 | 34.30 | 35.00 | 8,058 | +0.00(+0.00%) |
Nov 03, 2017 | 34.65 | 35.00 | 34.65 | 35.00 | 1,084 | +0.35(+1.01%) |
Nov 02, 2017 | 34.65 | 35.00 | 34.65 | 34.65 | 1,426 | -0.35(-1.00%) |
Nov 01, 2017 | 35.00 | 35.35 | 34.65 | 35.00 | 9,072 | -0.35(-0.99%) |
Oct 31, 2017 | 35.70 | 35.70 | 34.65 | 35.35 | 5,707 | +0.00(+0.00%) |
Oct 30, 2017 | 35.70 | 35.70 | 34.65 | 35.35 | 16,319 | +0.35(+1.00%) |
Oct 27, 2017 | 35.00 | 35.35 | 34.65 | 35.00 | 1,870 | +0.00(+0.00%) |
Oct 26, 2017 | 34.65 | 35.00 | 34.30 | 35.00 | 4,105 | +0.70(+2.04%) |
Oct 25, 2017 | 35.35 | 35.35 | 33.60 | 34.30 | 7,656 | -0.88(-2.49%) |
Oct 24, 2017 | 35.57 | 35.68 | 35.00 | 35.17 | 1,463 | -0.53(-1.47%) |
Oct 23, 2017 | 36.40 | 36.40 | 35.35 | 35.70 | 3,407 | +0.70(+2.00%) |
Oct 20, 2017 | 35.70 | 36.40 | 35.00 | 35.00 | 2,975 | -0.70(-1.96%) |
Oct 19, 2017 | 35.35 | 36.40 | 34.65 | 35.70 | 7,944 | +0.35(+0.99%) |
Oct 18, 2017 | 35.00 | 35.70 | 35.00 | 35.35 | 3,333 | +0.35(+1.00%) |
Oct 17, 2017 | 35.00 | 35.35 | 34.02 | 35.00 | 6,316 | +0.70(+2.04%) |
Oct 16, 2017 | 36.05 | 36.05 | 33.95 | 34.30 | 8,009 | +0.00(+0.00%) |
Oct 13, 2017 | 35.35 | 35.35 | 34.30 | 34.30 | 2,353 | -0.35(-1.01%) |
Oct 12, 2017 | 35.00 | 35.00 | 34.30 | 34.65 | 3,420 | -0.35(-1.00%) |
Oct 11, 2017 | 34.30 | 35.70 | 34.30 | 35.00 | 6,628 | +0.35(+1.01%) |
Oct 10, 2017 | 35.70 | 35.70 | 34.30 | 34.65 | 3,660 | -0.35(-1.00%) |
Oct 09, 2017 | 36.40 | 36.40 | 34.65 | 35.00 | 3,877 | -1.05(-2.91%) |
Oct 06, 2017 | 35.70 | 36.05 | 35.35 | 36.05 | 4,919 | +0.35(+0.98%) |
Oct 05, 2017 | 35.35 | 35.70 | 35.35 | 35.70 | 2,220 | +0.35(+0.99%) |
Oct 04, 2017 | 36.40 | 36.40 | 33.95 | 35.35 | 6,380 | -1.05(-2.88%) |
Oct 03, 2017 | 36.75 | 36.75 | 35.70 | 36.40 | 2,966 | +0.17(+0.48%) |
Oct 02, 2017 | 37.45 | 37.58 | 36.05 | 36.23 | 9,468 | -1.23(-3.27%) |
Sep 29, 2017 | 35.00 | 37.45 | 34.65 | 37.45 | 13,498 | +2.45(+7.00%) |
Sep 28, 2017 | 35.00 | 35.35 | 34.89 | 35.00 | 16,423 | +0.70(+2.04%) |
Sep 27, 2017 | 35.00 | 35.35 | 34.37 | 34.30 | 4,729 | -0.70(-2.00%) |
Sep 26, 2017 | 35.35 | 35.35 | 33.95 | 35.00 | 7,957 | +0.00(+0.00%) |
Sep 25, 2017 | 33.95 | 35.35 | 33.25 | 35.00 | 14,552 | +1.40(+4.17%) |
Sep 22, 2017 | 35.00 | 35.35 | 33.60 | 33.60 | 16,007 | -1.40(-4.00%) |
Sep 21, 2017 | 35.35 | 36.05 | 35.00 | 35.00 | 9,997 | +0.00(+0.00%) |
Sep 20, 2017 | 35.70 | 36.05 | 35.00 | 35.00 | 17,461 | +0.00(+0.00%) |
Sep 19, 2017 | 36.40 | 37.10 | 34.65 | 35.00 | 161,245 | -7.35(-17.36%) |
Sep 18, 2017 | 42.00 | 42.70 | 41.65 | 42.35 | 1,741 | -0.35(-0.82%) |
Sep 15, 2017 | 40.95 | 42.70 | 40.42 | 42.70 | 2,882 | +2.45(+6.09%) |
Sep 14, 2017 | 39.55 | 40.94 | 39.55 | 40.25 | 1,783 | +1.05(+2.68%) |
Sep 13, 2017 | 40.60 | 40.95 | 39.20 | 39.20 | 4,868 | -1.05(-2.61%) |
Sep 12, 2017 | 43.05 | 43.05 | 39.55 | 40.25 | 11,958 | -3.15(-7.26%) |
Sep 11, 2017 | 44.45 | 45.36 | 43.40 | 43.40 | 803 | -0.35(-0.80%) |
Sep 08, 2017 | 43.05 | 44.27 | 43.05 | 43.75 | 1,158 | -0.00(-0.00%) |
Sep 07, 2017 | 44.10 | 44.45 | 42.35 | 43.75 | 840 | -1.40(-3.10%) |
Sep 06, 2017 | 43.40 | 45.85 | 43.40 | 45.15 | 1,544 | +0.70(+1.57%) |
Sep 05, 2017 | 45.15 | 45.15 | 44.10 | 44.45 | 1,820 | -1.75(-3.79%) |