Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.30 | 41.50 | 41.20 | 41.30 | 4,418 | +0.10(+0.24%) |
Nov 29, 2017 | 42.00 | 42.40 | 40.65 | 41.20 | 11,658 | -0.70(-1.67%) |
Nov 28, 2017 | 42.40 | 42.60 | 41.60 | 41.90 | 8,728 | -0.40(-0.95%) |
Nov 27, 2017 | 42.50 | 43.00 | 42.10 | 42.30 | 13,733 | -0.20(-0.47%) |
Nov 24, 2017 | 42.60 | 43.40 | 42.21 | 42.50 | 5,990 | +0.30(+0.71%) |
Nov 22, 2017 | 41.90 | 42.50 | 41.70 | 42.20 | 9,627 | +0.30(+0.72%) |
Nov 21, 2017 | 40.00 | 42.60 | 40.00 | 41.90 | 11,387 | -0.70(-1.64%) |
Nov 20, 2017 | 43.40 | 44.10 | 42.20 | 42.60 | 7,754 | -1.00(-2.29%) |
Nov 17, 2017 | 41.90 | 44.10 | 41.90 | 43.60 | 9,787 | +1.20(+2.83%) |
Nov 16, 2017 | 40.00 | 42.50 | 40.00 | 42.40 | 4,009 | +2.00(+4.95%) |
Nov 15, 2017 | 40.30 | 41.60 | 39.50 | 40.40 | 3,704 | -0.30(-0.74%) |
Nov 14, 2017 | 42.10 | 42.70 | 39.90 | 40.70 | 8,625 | -1.60(-3.78%) |
Nov 13, 2017 | 43.40 | 44.00 | 41.41 | 42.30 | 12,043 | -1.10(-2.53%) |
Nov 10, 2017 | 41.40 | 44.20 | 40.50 | 43.40 | 13,492 | +2.00(+4.83%) |
Nov 09, 2017 | 41.90 | 42.21 | 40.30 | 41.40 | 10,545 | -0.80(-1.90%) |
Nov 08, 2017 | 39.50 | 42.50 | 38.80 | 42.20 | 9,866 | +2.40(+6.03%) |
Nov 07, 2017 | 42.00 | 42.74 | 39.02 | 39.80 | 14,424 | -2.30(-5.46%) |
Nov 06, 2017 | 41.80 | 45.80 | 41.60 | 42.10 | 19,356 | +0.50(+1.20%) |
Nov 03, 2017 | 42.50 | 44.40 | 40.30 | 41.60 | 55,812 | -0.50(-1.19%) |
Nov 02, 2017 | 37.30 | 42.25 | 36.50 | 42.10 | 65,188 | +4.80(+12.87%) |
Nov 01, 2017 | 38.30 | 40.90 | 36.20 | 37.30 | 48,456 | -1.50(-3.87%) |
Oct 31, 2017 | 37.80 | 41.00 | 35.90 | 38.80 | 176,275 | +1.60(+4.30%) |
Oct 30, 2017 | 35.00 | 42.90 | 33.50 | 37.20 | 1,506,334 | +9.90(+36.26%) |
Oct 27, 2017 | 27.50 | 28.20 | 27.10 | 27.30 | 8,426 | +0.10(+0.37%) |
Oct 26, 2017 | 27.80 | 28.89 | 27.10 | 27.20 | 1,513 | -0.70(-2.51%) |
Oct 25, 2017 | 28.00 | 28.20 | 27.10 | 27.90 | 8,036 | +0.00(+0.00%) |
Oct 24, 2017 | 28.40 | 28.90 | 27.80 | 27.90 | 1,115 | -0.50(-1.76%) |
Oct 23, 2017 | 28.70 | 30.05 | 28.40 | 28.40 | 3,525 | -0.90(-3.07%) |
Oct 20, 2017 | 29.00 | 30.05 | 28.30 | 29.30 | 1,399 | +0.10(+0.34%) |
Oct 19, 2017 | 29.50 | 30.00 | 28.40 | 29.20 | 1,218 | -0.10(-0.34%) |
Oct 18, 2017 | 30.40 | 30.50 | 29.30 | 29.30 | 840 | -1.20(-3.93%) |
Oct 17, 2017 | 28.70 | 30.53 | 28.70 | 30.50 | 882 | -0.30(-0.97%) |
Oct 16, 2017 | 31.30 | 31.39 | 29.90 | 30.80 | 3,813 | -0.70(-2.22%) |
Oct 13, 2017 | 31.90 | 33.50 | 30.70 | 31.50 | 1,370 | -0.80(-2.48%) |
Oct 12, 2017 | 31.40 | 34.20 | 30.60 | 32.30 | 2,042 | +0.65(+2.05%) |
Oct 11, 2017 | 32.20 | 33.50 | 31.40 | 31.65 | 1,353 | -0.55(-1.71%) |
Oct 10, 2017 | 34.20 | 34.20 | 31.90 | 32.20 | 956 | -1.50(-4.45%) |
Oct 09, 2017 | 32.50 | 34.30 | 31.00 | 33.70 | 912 | +0.80(+2.43%) |
Oct 06, 2017 | 32.50 | 34.00 | 32.00 | 32.90 | 792 | +0.50(+1.54%) |
Oct 05, 2017 | 33.60 | 34.90 | 31.00 | 32.40 | 582 | -1.30(-3.86%) |
Oct 04, 2017 | 33.50 | 34.90 | 33.30 | 33.70 | 1,540 | -0.10(-0.30%) |
Oct 03, 2017 | 33.80 | 34.60 | 33.50 | 33.80 | 99 | -0.35(-1.02%) |
Oct 02, 2017 | 35.00 | 35.00 | 33.40 | 34.15 | 1,350 | -0.85(-2.43%) |
Sep 29, 2017 | 34.80 | 35.00 | 33.30 | 35.00 | 4,007 | +0.00(+0.00%) |
Sep 28, 2017 | 33.60 | 36.20 | 33.50 | 35.00 | 6,903 | +1.00(+2.94%) |
Sep 27, 2017 | 32.90 | 34.00 | 32.50 | 34.00 | 4,202 | +1.20(+3.66%) |
Sep 26, 2017 | 31.60 | 32.80 | 31.20 | 32.80 | 6,810 | +2.10(+6.84%) |
Sep 25, 2017 | 31.60 | 31.60 | 29.60 | 30.70 | 2,290 | -0.80(-2.54%) |
Sep 22, 2017 | 31.00 | 32.20 | 30.79 | 31.50 | 2,738 | +0.50(+1.61%) |
Sep 21, 2017 | 28.10 | 31.50 | 27.60 | 31.00 | 12,036 | +2.70(+9.54%) |
Sep 20, 2017 | 27.00 | 28.50 | 26.90 | 28.30 | 1,945 | +1.70(+6.39%) |
Sep 19, 2017 | 27.20 | 27.20 | 26.00 | 26.60 | 5,924 | -0.50(-1.85%) |
Sep 18, 2017 | 27.20 | 27.50 | 27.00 | 27.10 | 7,562 | -0.20(-0.73%) |
Sep 15, 2017 | 27.00 | 27.50 | 26.90 | 27.30 | 7,063 | +0.40(+1.49%) |
Sep 14, 2017 | 27.10 | 28.30 | 26.50 | 26.90 | 8,055 | -0.10(-0.37%) |
Sep 13, 2017 | 27.20 | 28.20 | 26.70 | 27.00 | 5,564 | -0.10(-0.37%) |
Sep 12, 2017 | 27.60 | 28.50 | 27.10 | 27.10 | 2,477 | -1.40(-4.91%) |
Sep 11, 2017 | 28.50 | 29.00 | 28.10 | 28.50 | 885 | +0.00(+0.00%) |
Sep 08, 2017 | 28.90 | 30.20 | 28.50 | 28.50 | 1,610 | -0.50(-1.72%) |
Sep 07, 2017 | 30.50 | 30.50 | 28.80 | 29.00 | 2,165 | -1.00(-3.33%) |
Sep 06, 2017 | 30.40 | 30.90 | 29.50 | 30.00 | 6,002 | +0.00(+0.00%) |
Sep 05, 2017 | 30.70 | 31.20 | 29.40 | 30.00 | 3,183 | -0.60(-1.96%) |