Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22.38 | 22.77 | 21.69 | 21.82 | 8,647,326 | -0.31(-1.40%) |
Nov 29, 2017 | 22.08 | 23.00 | 22.05 | 22.13 | 4,241,992 | +0.21(+0.96%) |
Nov 28, 2017 | 21.74 | 22.08 | 21.43 | 21.92 | 2,670,010 | +0.16(+0.74%) |
Nov 27, 2017 | 21.96 | 21.01 | 21.76 | 2,974,917 | +0.54(+2.54%) | |
Nov 24, 2017 | 21.47 | 21.50 | 21.06 | 21.22 | 1,196,098 | -0.15(-0.70%) |
Nov 22, 2017 | 20.65 | 21.60 | 20.25 | 21.37 | 4,178,645 | -0.02(-0.09%) |
Nov 21, 2017 | 21.83 | 22.16 | 21.34 | 21.39 | 3,834,645 | -0.42(-1.93%) |
Nov 20, 2017 | 22.29 | 22.35 | 21.15 | 21.81 | 4,342,099 | -0.57(-2.55%) |
Nov 17, 2017 | 22.23 | 22.58 | 21.91 | 22.38 | 2,570,127 | -0.07(-0.31%) |
Nov 16, 2017 | 22.16 | 22.58 | 21.23 | 22.45 | 3,175,065 | +0.54(+2.46%) |
Nov 15, 2017 | 21.64 | 22.49 | 20.88 | 21.91 | 4,236,170 | +0.19(+0.87%) |
Nov 14, 2017 | 21.56 | 22.10 | 20.81 | 21.72 | 5,264,217 | -0.18(-0.82%) |
Nov 13, 2017 | 21.35 | 22.24 | 21.00 | 21.90 | 4,261,813 | +0.14(+0.64%) |
Nov 10, 2017 | 21.86 | 22.79 | 21.12 | 21.76 | 5,866,449 | -0.44(-1.98%) |
Nov 09, 2017 | 19.98 | 22.30 | 19.87 | 22.20 | 8,868,909 | +2.22(+11.11%) |
Nov 08, 2017 | 19.74 | 20.96 | 19.00 | 19.98 | 15,871,399 | -0.13(-0.65%) |
Nov 07, 2017 | 26.09 | 26.87 | 19.00 | 20.11 | 34,316,552 | -11.07(-35.50%) |
Nov 06, 2017 | 31.05 | 31.70 | 30.69 | 31.18 | 1,787,218 | +0.30(+0.97%) |
Nov 03, 2017 | 30.47 | 31.30 | 30.08 | 30.88 | 1,868,591 | +0.41(+1.35%) |
Nov 02, 2017 | 31.71 | 32.16 | 30.43 | 30.47 | 2,092,451 | -1.59(-4.96%) |
Nov 01, 2017 | 31.77 | 32.52 | 31.41 | 32.06 | 1,896,818 | +0.39(+1.23%) |
Oct 31, 2017 | 30.99 | 32.58 | 30.84 | 31.67 | 2,179,446 | +0.85(+2.76%) |
Oct 30, 2017 | 30.70 | 31.80 | 30.38 | 30.82 | 1,624,054 | +0.11(+0.36%) |
Oct 27, 2017 | 30.83 | 31.08 | 30.15 | 30.71 | 1,618,281 | -0.34(-1.10%) |
Oct 26, 2017 | 31.02 | 31.80 | 30.96 | 31.05 | 1,697,489 | -0.25(-0.80%) |
Oct 25, 2017 | 31.00 | 31.93 | 30.91 | 31.30 | 1,984,539 | +0.24(+0.77%) |
Oct 24, 2017 | 31.00 | 31.20 | 30.33 | 31.06 | 1,584,799 | +0.27(+0.88%) |
Oct 23, 2017 | 32.15 | 32.15 | 30.77 | 30.79 | 1,959,397 | -1.63(-5.03%) |
Oct 20, 2017 | 32.59 | 32.87 | 31.95 | 32.42 | 1,361,442 | -0.40(-1.22%) |
Oct 19, 2017 | 32.07 | 32.90 | 31.73 | 32.82 | 1,339,052 | +0.66(+2.05%) |
Oct 18, 2017 | 32.46 | 32.46 | 31.78 | 32.16 | 1,801,297 | -0.20(-0.62%) |
Oct 17, 2017 | 32.13 | 32.48 | 31.51 | 32.36 | 1,966,993 | +0.08(+0.25%) |
Oct 16, 2017 | 33.61 | 33.77 | 32.13 | 32.28 | 2,201,719 | -1.01(-3.03%) |
Oct 13, 2017 | 34.73 | 34.73 | 33.19 | 33.29 | 1,974,143 | -1.44(-4.15%) |
Oct 12, 2017 | 35.70 | 35.70 | 34.60 | 34.73 | 1,509,040 | -0.96(-2.69%) |
Oct 11, 2017 | 35.76 | 35.87 | 35.43 | 35.69 | 1,034,157 | -0.07(-0.20%) |
Oct 10, 2017 | 35.90 | 36.15 | 35.40 | 35.76 | 907,450 | +0.04(+0.11%) |
Oct 09, 2017 | 35.80 | 36.20 | 35.40 | 35.72 | 1,070,128 | -0.09(-0.25%) |
Oct 06, 2017 | 35.50 | 36.38 | 35.36 | 35.81 | 1,597,529 | +0.31(+0.87%) |
Oct 05, 2017 | 36.45 | 36.45 | 35.34 | 35.50 | 2,798,479 | -1.86(-4.98%) |
Oct 04, 2017 | 38.42 | 38.50 | 37.15 | 37.36 | 2,054,835 | -0.23(-0.61%) |
Oct 03, 2017 | 38.75 | 38.97 | 37.57 | 37.59 | 2,168,046 | -1.28(-3.29%) |
Oct 02, 2017 | 37.37 | 39.05 | 37.13 | 38.87 | 2,613,612 | +1.50(+4.01%) |
Sep 29, 2017 | 36.00 | 37.56 | 35.80 | 37.37 | 2,579,514 | +1.23(+3.40%) |
Sep 28, 2017 | 36.00 | 36.96 | 35.65 | 36.14 | 2,734,011 | +0.75(+2.12%) |
Sep 27, 2017 | 35.58 | 35.39 | 1,772,533 | +0.72(+2.08%) | ||
Sep 26, 2017 | 35.17 | 35.46 | 34.60 | 34.67 | 1,145,928 | -0.58(-1.65%) |
Sep 25, 2017 | 34.90 | 35.43 | 34.84 | 35.25 | 1,773,586 | +0.42(+1.21%) |
Sep 22, 2017 | 34.90 | 35.15 | 34.52 | 34.83 | 1,178,283 | -0.03(-0.09%) |
Sep 21, 2017 | 34.49 | 35.23 | 34.21 | 34.86 | 1,364,911 | +0.37(+1.07%) |
Sep 20, 2017 | 34.16 | 34.66 | 34.11 | 34.49 | 1,433,116 | +0.42(+1.23%) |
Sep 19, 2017 | 33.76 | 34.16 | 33.61 | 34.07 | 1,548,951 | +0.31(+0.92%) |
Sep 18, 2017 | 34.27 | 34.60 | 33.63 | 33.76 | 2,303,994 | -0.51(-1.49%) |
Sep 15, 2017 | 35.22 | 35.33 | 34.17 | 34.27 | 2,631,510 | -0.94(-2.67%) |
Sep 14, 2017 | 35.41 | 36.31 | 34.89 | 35.21 | 2,759,860 | -0.43(-1.21%) |
Sep 13, 2017 | 35.16 | 35.88 | 34.71 | 35.64 | 2,806,758 | -0.81(-2.22%) |
Sep 12, 2017 | 37.24 | 37.48 | 36.23 | 36.45 | 2,459,066 | -0.35(-0.95%) |
Sep 11, 2017 | 35.69 | 37.47 | 35.52 | 36.80 | 2,572,180 | +1.47(+4.16%) |
Sep 08, 2017 | 35.12 | 35.38 | 34.51 | 35.33 | 1,910,832 | +0.17(+0.48%) |
Sep 07, 2017 | 36.35 | 36.81 | 35.00 | 35.16 | 2,510,378 | -1.12(-3.09%) |
Sep 06, 2017 | 36.12 | 36.40 | 35.25 | 36.28 | 2,824,663 | +0.16(+0.44%) |
Sep 05, 2017 | 41.05 | 41.30 | 35.10 | 36.12 | 9,838,455 | -5.05(-12.27%) |