Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.00 | 30.50 | 28.40 | 29.00 | 1,573,893 | +2.15(+8.01%) |
Nov 29, 2017 | 25.75 | 27.15 | 25.50 | 26.85 | 478,279 | +1.25(+4.88%) |
Nov 28, 2017 | 25.60 | 25.85 | 25.20 | 25.60 | 308,460 | +0.20(+0.79%) |
Nov 27, 2017 | 25.95 | 26.30 | 25.30 | 25.40 | 368,134 | -0.55(-2.12%) |
Nov 24, 2017 | 25.75 | 26.10 | 25.60 | 25.95 | 192,664 | +0.35(+1.37%) |
Nov 22, 2017 | 25.90 | 26.10 | 25.45 | 25.60 | 303,109 | -0.30(-1.16%) |
Nov 21, 2017 | 25.45 | 25.90 | 25.15 | 25.90 | 373,382 | +0.65(+2.57%) |
Nov 20, 2017 | 25.45 | 25.55 | 25.10 | 25.25 | 402,822 | -0.30(-1.17%) |
Nov 17, 2017 | 25.20 | 25.70 | 25.15 | 25.55 | 511,987 | +0.30(+1.19%) |
Nov 16, 2017 | 24.30 | 25.40 | 24.30 | 25.25 | 650,973 | +1.10(+4.55%) |
Nov 15, 2017 | 24.45 | 24.65 | 23.85 | 24.15 | 515,928 | -0.55(-2.23%) |
Nov 14, 2017 | 25.65 | 25.70 | 24.00 | 24.70 | 830,822 | -1.15(-4.45%) |
Nov 13, 2017 | 24.00 | 25.90 | 23.30 | 25.85 | 825,704 | +1.55(+6.38%) |
Nov 10, 2017 | 24.50 | 25.40 | 24.05 | 24.30 | 546,719 | -0.40(-1.62%) |
Nov 09, 2017 | 25.15 | 25.25 | 24.45 | 24.70 | 713,277 | -0.80(-3.14%) |
Nov 08, 2017 | 25.20 | 27.70 | 24.15 | 25.50 | 2,362,603 | -1.50(-5.56%) |
Nov 07, 2017 | 27.25 | 27.35 | 26.15 | 27.00 | 665,756 | -0.35(-1.28%) |
Nov 06, 2017 | 27.85 | 28.05 | 26.95 | 27.35 | 584,949 | -0.95(-3.36%) |
Nov 03, 2017 | 28.00 | 28.60 | 27.75 | 28.30 | 300,577 | +0.25(+0.89%) |
Nov 02, 2017 | 28.40 | 28.60 | 27.75 | 28.05 | 342,064 | -0.15(-0.53%) |
Nov 01, 2017 | 29.10 | 29.17 | 28.05 | 28.20 | 342,591 | -0.85(-2.93%) |
Oct 31, 2017 | 28.95 | 29.40 | 28.35 | 29.05 | 434,735 | +0.40(+1.40%) |
Oct 30, 2017 | 29.50 | 29.50 | 27.35 | 28.65 | 834,378 | -0.90(-3.05%) |
Oct 27, 2017 | 29.80 | 29.80 | 28.80 | 29.55 | 480,588 | -0.10(-0.34%) |
Oct 26, 2017 | 29.85 | 30.20 | 29.25 | 29.65 | 388,874 | +0.20(+0.68%) |
Oct 25, 2017 | 29.30 | 29.60 | 28.20 | 29.45 | 655,330 | +0.00(+0.00%) |
Oct 24, 2017 | 30.95 | 31.25 | 29.30 | 29.45 | 725,402 | -1.15(-3.76%) |
Oct 23, 2017 | 31.10 | 31.40 | 30.45 | 30.60 | 430,997 | -0.55(-1.77%) |
Oct 20, 2017 | 31.30 | 32.00 | 31.05 | 31.15 | 295,258 | +0.05(+0.16%) |
Oct 19, 2017 | 31.20 | 31.35 | 30.75 | 31.10 | 277,350 | -0.05(-0.16%) |
Oct 18, 2017 | 30.90 | 31.60 | 30.90 | 31.15 | 291,885 | +0.25(+0.81%) |
Oct 17, 2017 | 31.55 | 31.55 | 30.75 | 30.90 | 364,606 | -0.60(-1.90%) |
Oct 16, 2017 | 30.75 | 32.20 | 30.75 | 31.50 | 544,825 | +0.65(+2.11%) |
Oct 13, 2017 | 31.90 | 32.00 | 30.35 | 30.85 | 638,346 | -1.15(-3.59%) |
Oct 12, 2017 | 32.30 | 32.30 | 31.80 | 32.00 | 288,561 | -0.25(-0.78%) |
Oct 11, 2017 | 32.55 | 33.15 | 32.10 | 32.25 | 260,034 | -0.35(-1.07%) |
Oct 10, 2017 | 33.40 | 33.54 | 32.40 | 32.60 | 291,554 | -0.75(-2.25%) |
Oct 09, 2017 | 33.20 | 33.65 | 33.05 | 33.35 | 409,016 | +0.15(+0.45%) |
Oct 06, 2017 | 33.65 | 33.77 | 33.10 | 33.20 | 275,555 | -0.45(-1.34%) |
Oct 05, 2017 | 34.40 | 34.69 | 33.30 | 33.65 | 434,076 | -0.70(-2.04%) |
Oct 04, 2017 | 33.95 | 34.70 | 33.65 | 34.35 | 542,823 | +0.50(+1.48%) |
Oct 03, 2017 | 33.00 | 33.85 | 32.95 | 33.85 | 600,572 | +0.80(+2.42%) |
Oct 02, 2017 | 33.00 | 33.40 | 32.65 | 33.05 | 337,083 | +0.05(+0.15%) |
Sep 29, 2017 | 32.05 | 33.20 | 32.00 | 33.00 | 470,924 | +0.75(+2.33%) |
Sep 28, 2017 | 33.30 | 33.30 | 32.10 | 32.25 | 560,069 | -1.05(-3.15%) |
Sep 27, 2017 | 32.75 | 33.50 | 32.58 | 33.30 | 604,037 | +0.85(+2.62%) |
Sep 26, 2017 | 31.55 | 32.90 | 31.54 | 32.45 | 611,205 | +1.20(+3.84%) |
Sep 25, 2017 | 32.45 | 32.70 | 31.07 | 31.25 | 984,800 | -0.75(-2.34%) |
Sep 22, 2017 | 31.65 | 32.50 | 31.50 | 32.00 | 747,008 | +0.35(+1.11%) |
Sep 21, 2017 | 31.30 | 31.90 | 30.70 | 31.65 | 775,547 | +0.65(+2.10%) |
Sep 20, 2017 | 29.90 | 31.35 | 28.80 | 31.00 | 1,352,801 | +1.05(+3.51%) |
Sep 19, 2017 | 30.50 | 31.25 | 29.40 | 29.95 | 1,232,191 | -0.80(-2.60%) |
Sep 18, 2017 | 32.70 | 32.70 | 30.10 | 30.75 | 2,392,685 | -1.95(-5.96%) |
Sep 15, 2017 | 36.10 | 36.38 | 32.30 | 32.70 | 2,668,811 | -4.40(-11.86%) |
Sep 14, 2017 | 37.10 | 37.70 | 36.75 | 37.10 | 260,041 | -0.10(-0.27%) |
Sep 13, 2017 | 37.75 | 38.00 | 36.95 | 37.20 | 266,402 | -0.65(-1.72%) |
Sep 12, 2017 | 38.10 | 38.10 | 36.95 | 37.85 | 301,375 | -0.10(-0.26%) |
Sep 11, 2017 | 38.75 | 39.20 | 37.70 | 37.95 | 488,081 | -0.50(-1.30%) |
Sep 08, 2017 | 37.65 | 38.95 | 37.60 | 38.45 | 432,768 | +0.85(+2.26%) |
Sep 07, 2017 | 37.75 | 37.90 | 36.85 | 37.60 | 262,513 | -0.20(-0.53%) |
Sep 06, 2017 | 38.00 | 38.00 | 37.25 | 37.80 | 231,965 | +0.05(+0.13%) |
Sep 05, 2017 | 37.60 | 38.25 | 37.09 | 37.75 | 255,600 | +0.15(+0.40%) |