Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.55 | 38.20 | 29.43 | 31.66 | 23,146,228 | -5.89(-15.69%) |
Nov 29, 2017 | 37.55 | 37.82 | 37.30 | 37.55 | 5,841,966 | +1.21(+3.33%) |
Nov 28, 2017 | 35.75 | 36.54 | 35.55 | 36.34 | 5,662,936 | +0.76(+2.14%) |
Nov 27, 2017 | 36.00 | 36.16 | 35.51 | 35.58 | 4,048,054 | -0.63(-1.74%) |
Nov 24, 2017 | 35.59 | 36.30 | 35.59 | 36.21 | 2,190,213 | +0.71(+2.00%) |
Nov 22, 2017 | 35.96 | 36.10 | 34.82 | 35.50 | 21,805,712 | +1.63(+4.81%) |
Nov 21, 2017 | 33.69 | 33.90 | 33.55 | 33.87 | 5,393,840 | +0.33(+0.98%) |
Nov 20, 2017 | 33.25 | 33.59 | 33.11 | 33.54 | 1,198,832 | +0.22(+0.66%) |
Nov 17, 2017 | 32.98 | 33.45 | 32.98 | 33.32 | 1,864,420 | +0.14(+0.42%) |
Nov 16, 2017 | 32.32 | 33.20 | 32.28 | 33.18 | 2,376,994 | +0.83(+2.57%) |
Nov 15, 2017 | 31.65 | 32.37 | 31.16 | 32.35 | 2,870,758 | +0.56(+1.76%) |
Nov 14, 2017 | 31.76 | 31.92 | 31.52 | 31.79 | 1,004,704 | -0.13(-0.41%) |
Nov 13, 2017 | 31.87 | 32.16 | 31.71 | 31.92 | 1,146,829 | -0.06(-0.19%) |
Nov 10, 2017 | 32.00 | 32.10 | 31.74 | 31.98 | 1,597,135 | -0.10(-0.31%) |
Nov 09, 2017 | 32.46 | 32.59 | 31.95 | 32.08 | 1,236,479 | -0.72(-2.20%) |
Nov 08, 2017 | 32.88 | 33.08 | 32.52 | 32.80 | 1,916,346 | -0.26(-0.79%) |
Nov 07, 2017 | 32.76 | 33.10 | 32.75 | 33.06 | 2,296,665 | +0.26(+0.79%) |
Nov 06, 2017 | 32.88 | 33.00 | 32.28 | 32.80 | 2,140,147 | -0.04(-0.12%) |
Nov 03, 2017 | 32.89 | 33.07 | 32.59 | 32.84 | 3,432,594 | +0.07(+0.21%) |
Nov 02, 2017 | 33.36 | 33.38 | 32.62 | 32.77 | 2,481,980 | -0.65(-1.94%) |
Nov 01, 2017 | 33.52 | 33.67 | 32.91 | 33.42 | 3,054,625 | +0.17(+0.51%) |
Oct 31, 2017 | 32.97 | 33.44 | 32.56 | 33.25 | 4,846,507 | +0.82(+2.53%) |
Oct 30, 2017 | 32.85 | 34.09 | 32.15 | 32.43 | 9,683,316 | -0.72(-2.17%) |
Oct 27, 2017 | 28.38 | 34.47 | 28.04 | 33.15 | 18,300,606 | +4.81(+16.97%) |
Oct 26, 2017 | 29.25 | 29.55 | 28.04 | 28.34 | 4,683,817 | -0.72(-2.48%) |
Oct 25, 2017 | 28.99 | 29.20 | 28.57 | 29.06 | 3,176,555 | +0.01(+0.03%) |
Oct 24, 2017 | 29.45 | 29.61 | 29.01 | 29.05 | 1,712,952 | -0.33(-1.12%) |
Oct 23, 2017 | 29.32 | 29.52 | 29.18 | 29.38 | 2,091,846 | +0.07(+0.24%) |
Oct 20, 2017 | 29.32 | 29.45 | 29.20 | 29.31 | 1,622,705 | +0.11(+0.38%) |
Oct 19, 2017 | 28.65 | 29.38 | 28.55 | 29.20 | 2,316,596 | +0.44(+1.53%) |
Oct 18, 2017 | 28.36 | 28.82 | 28.34 | 28.76 | 3,564,804 | +0.37(+1.30%) |
Oct 17, 2017 | 28.38 | 28.51 | 28.29 | 28.39 | 2,422,616 | +0.04(+0.14%) |
Oct 16, 2017 | 28.24 | 28.44 | 28.14 | 28.35 | 2,747,370 | +0.08(+0.28%) |
Oct 13, 2017 | 28.28 | 28.41 | 28.23 | 28.27 | 1,937,762 | -0.02(-0.07%) |
Oct 12, 2017 | 28.67 | 28.70 | 28.25 | 28.29 | 2,617,740 | -0.28(-0.98%) |
Oct 11, 2017 | 28.63 | 28.75 | 28.25 | 28.57 | 4,052,009 | -0.19(-0.66%) |
Oct 10, 2017 | 29.04 | 29.21 | 28.55 | 28.76 | 5,527,460 | -0.92(-3.10%) |
Oct 09, 2017 | 29.50 | 30.16 | 28.94 | 29.68 | 6,316,262 | -0.85(-2.78%) |
Oct 06, 2017 | 29.96 | 30.55 | 29.88 | 30.53 | 2,855,415 | +0.51(+1.70%) |
Oct 05, 2017 | 29.71 | 30.10 | 29.53 | 30.02 | 2,302,184 | +0.45(+1.52%) |
Oct 04, 2017 | 29.55 | 29.72 | 29.35 | 29.57 | 1,699,292 | +0.04(+0.14%) |
Oct 03, 2017 | 29.18 | 29.55 | 29.11 | 29.53 | 2,493,890 | +0.51(+1.76%) |
Oct 02, 2017 | 28.81 | 29.06 | 28.73 | 29.02 | 2,899,921 | +0.10(+0.35%) |
Sep 29, 2017 | 28.92 | 29.11 | 28.84 | 28.92 | 3,172,922 | -0.01(-0.03%) |
Sep 28, 2017 | 28.96 | 29.03 | 28.81 | 28.93 | 1,215,928 | -0.08(-0.28%) |
Sep 27, 2017 | 28.92 | 29.11 | 28.74 | 29.01 | 1,471,074 | +0.03(+0.10%) |
Sep 26, 2017 | 29.00 | 29.16 | 28.94 | 28.98 | 1,885,143 | +0.08(+0.28%) |
Sep 25, 2017 | 28.98 | 29.07 | 28.86 | 28.90 | 2,392,984 | -0.13(-0.45%) |
Sep 22, 2017 | 29.25 | 29.34 | 28.96 | 29.03 | 1,284,104 | -0.20(-0.68%) |
Sep 21, 2017 | 29.34 | 29.57 | 29.18 | 29.23 | 1,201,994 | -0.18(-0.61%) |
Sep 20, 2017 | 29.37 | 29.68 | 29.26 | 29.41 | 1,999,499 | +0.13(+0.44%) |
Sep 19, 2017 | 29.20 | 29.41 | 29.18 | 29.28 | 1,298,055 | +0.05(+0.17%) |
Sep 18, 2017 | 29.36 | 29.48 | 29.21 | 29.23 | 1,233,748 | -0.02(-0.07%) |
Sep 15, 2017 | 29.15 | 29.44 | 29.12 | 29.25 | 1,824,666 | +0.08(+0.27%) |
Sep 14, 2017 | 28.83 | 29.17 | 28.73 | 29.17 | 2,047,399 | +0.34(+1.18%) |
Sep 13, 2017 | 28.91 | 29.01 | 28.75 | 28.83 | 1,676,205 | -0.24(-0.83%) |
Sep 12, 2017 | 29.05 | 29.23 | 28.99 | 29.07 | 1,444,251 | +0.21(+0.73%) |
Sep 11, 2017 | 28.59 | 29.02 | 28.54 | 28.86 | 2,605,486 | +0.41(+1.44%) |
Sep 08, 2017 | 28.64 | 28.74 | 28.21 | 28.45 | 2,758,211 | -0.27(-0.94%) |
Sep 07, 2017 | 29.04 | 29.08 | 28.72 | 28.72 | 2,447,758 | -0.30(-1.03%) |
Sep 06, 2017 | 29.11 | 29.12 | 28.82 | 29.02 | 2,411,617 | -0.11(-0.38%) |
Sep 05, 2017 | 29.51 | 29.67 | 29.12 | 29.13 | 1,142,934 | -0.34(-1.15%) |