Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.26 | 42.42 | 38.25 | 39.33 | 938,192 | -3.22(-7.57%) |
Nov 29, 2017 | 41.73 | 43.30 | 41.53 | 42.55 | 373,333 | +1.15(+2.77%) |
Nov 28, 2017 | 45.20 | 45.20 | 40.40 | 41.40 | 788,380 | -4.54(-9.87%) |
Nov 27, 2017 | 46.37 | 46.37 | 44.32 | 45.94 | 248,487 | -0.88(-1.87%) |
Nov 24, 2017 | 46.06 | 47.02 | 44.05 | 46.81 | 147,766 | +1.02(+2.23%) |
Nov 22, 2017 | 44.77 | 46.06 | 43.52 | 45.79 | 292,188 | +2.00(+4.56%) |
Nov 21, 2017 | 42.23 | 46.63 | 39.80 | 43.80 | 832,188 | +0.78(+1.81%) |
Nov 20, 2017 | 43.14 | 44.43 | 42.23 | 43.02 | 390,213 | +0.69(+1.63%) |
Nov 17, 2017 | 42.43 | 42.45 | 40.09 | 42.33 | 462,751 | +0.03(+0.07%) |
Nov 16, 2017 | 38.86 | 43.60 | 38.82 | 42.30 | 563,398 | +3.58(+9.25%) |
Nov 15, 2017 | 38.09 | 38.88 | 38.06 | 38.72 | 99,083 | +0.30(+0.79%) |
Nov 14, 2017 | 37.78 | 38.44 | 37.78 | 38.41 | 55,839 | +0.66(+1.75%) |
Nov 13, 2017 | 38.31 | 39.37 | 37.31 | 37.75 | 104,905 | -0.67(-1.75%) |
Nov 10, 2017 | 38.78 | 38.78 | 38.18 | 38.42 | 56,546 | -0.21(-0.55%) |
Nov 09, 2017 | 38.95 | 38.95 | 38.11 | 38.64 | 115,098 | -0.28(-0.73%) |
Nov 08, 2017 | 39.12 | 39.12 | 38.30 | 38.92 | 144,784 | -0.06(-0.15%) |
Nov 07, 2017 | 39.54 | 39.54 | 38.90 | 38.98 | 124,133 | -0.06(-0.15%) |
Nov 06, 2017 | 38.18 | 39.07 | 38.18 | 39.04 | 117,844 | +0.52(+1.34%) |
Nov 03, 2017 | 38.39 | 38.69 | 38.13 | 38.52 | 65,193 | +0.13(+0.33%) |
Nov 02, 2017 | 38.34 | 38.91 | 38.28 | 38.39 | 63,022 | -0.03(-0.08%) |
Nov 01, 2017 | 38.54 | 39.04 | 38.29 | 38.42 | 196,728 | +0.24(+0.64%) |
Oct 31, 2017 | 38.45 | 38.62 | 38.00 | 38.18 | 108,264 | -0.21(-0.56%) |
Oct 30, 2017 | 37.81 | 38.53 | 37.81 | 38.39 | 207,260 | +0.63(+1.68%) |
Oct 27, 2017 | 37.85 | 37.90 | 37.13 | 37.76 | 173,796 | +0.06(+0.15%) |
Oct 26, 2017 | 37.13 | 37.79 | 37.09 | 37.70 | 106,146 | +1.06(+2.90%) |
Oct 25, 2017 | 37.06 | 37.12 | 35.83 | 36.64 | 270,821 | -0.41(-1.10%) |
Oct 24, 2017 | 36.90 | 37.64 | 36.80 | 37.05 | 258,208 | -0.11(-0.29%) |
Oct 23, 2017 | 38.25 | 38.39 | 37.02 | 37.16 | 290,608 | -0.94(-2.48%) |
Oct 20, 2017 | 38.94 | 38.94 | 37.97 | 38.10 | 337,855 | -0.85(-2.17%) |
Oct 19, 2017 | 38.69 | 38.95 | 38.16 | 38.95 | 226,733 | -0.19(-0.47%) |
Oct 18, 2017 | 38.50 | 39.31 | 38.48 | 39.13 | 440,901 | +0.70(+1.82%) |
Oct 17, 2017 | 38.99 | 39.17 | 37.93 | 38.43 | 411,928 | -0.65(-1.67%) |
Oct 16, 2017 | 39.10 | 39.54 | 39.05 | 39.09 | 288,493 | +0.02(+0.05%) |
Oct 13, 2017 | 39.09 | 39.60 | 38.96 | 39.07 | 169,221 | -0.06(-0.15%) |
Oct 12, 2017 | 39.33 | 39.89 | 38.51 | 39.12 | 578,164 | -0.31(-0.79%) |
Oct 11, 2017 | 38.65 | 39.45 | 38.39 | 39.44 | 550,615 | +0.77(+1.99%) |
Oct 10, 2017 | 36.77 | 38.76 | 36.77 | 38.67 | 566,821 | +2.25(+6.17%) |
Oct 09, 2017 | 34.56 | 36.82 | 34.56 | 36.42 | 718,457 | +2.02(+5.89%) |
Oct 06, 2017 | 33.15 | 34.56 | 32.86 | 34.39 | 401,365 | +1.04(+3.12%) |
Oct 05, 2017 | 33.16 | 33.92 | 32.92 | 33.35 | 226,136 | +0.20(+0.62%) |
Oct 04, 2017 | 32.37 | 33.20 | 32.31 | 33.15 | 276,410 | +0.96(+2.99%) |
Oct 03, 2017 | 32.19 | 32.73 | 32.00 | 32.18 | 191,931 | +0.19(+0.61%) |
Oct 02, 2017 | 31.78 | 32.51 | 31.54 | 31.99 | 182,186 | +0.73(+2.34%) |
Sep 29, 2017 | 30.89 | 31.31 | 30.73 | 31.26 | 153,929 | +0.60(+1.97%) |
Sep 28, 2017 | 30.21 | 30.85 | 30.21 | 30.65 | 148,846 | +0.31(+1.03%) |
Sep 27, 2017 | 30.49 | 29.33 | 30.34 | 330,530 | +0.54(+1.80%) | |
Sep 26, 2017 | 29.74 | 30.44 | 29.67 | 29.81 | 280,382 | +0.09(+0.29%) |
Sep 25, 2017 | 29.20 | 29.75 | 29.14 | 29.72 | 222,835 | +0.49(+1.66%) |
Sep 22, 2017 | 29.75 | 29.75 | 29.21 | 29.23 | 245,196 | -0.34(-1.15%) |
Sep 21, 2017 | 29.16 | 29.77 | 29.11 | 29.57 | 263,501 | +0.41(+1.40%) |
Sep 20, 2017 | 28.45 | 29.19 | 28.31 | 29.17 | 250,541 | +0.76(+2.67%) |
Sep 19, 2017 | 28.11 | 28.51 | 27.60 | 28.41 | 248,754 | +0.40(+1.42%) |
Sep 18, 2017 | 29.52 | 29.52 | 27.28 | 28.01 | 333,461 | -0.13(-0.45%) |
Sep 15, 2017 | 28.22 | 28.90 | 27.95 | 28.13 | 352,199 | -0.10(-0.35%) |
Sep 14, 2017 | 27.43 | 28.51 | 27.43 | 28.23 | 226,129 | +0.75(+2.73%) |
Sep 13, 2017 | 27.16 | 27.65 | 27.16 | 27.48 | 148,322 | +0.30(+1.11%) |
Sep 12, 2017 | 26.88 | 27.40 | 26.62 | 27.18 | 328,662 | +0.37(+1.38%) |
Sep 11, 2017 | 26.47 | 26.83 | 26.42 | 26.81 | 280,159 | +0.61(+2.34%) |
Sep 08, 2017 | 27.32 | 27.56 | 25.83 | 26.20 | 579,520 | -1.16(-4.23%) |
Sep 07, 2017 | 28.04 | 28.04 | 27.27 | 27.35 | 181,189 | -0.68(-2.43%) |
Sep 06, 2017 | 28.21 | 28.46 | 27.75 | 28.04 | 272,900 | -0.19(-0.69%) |
Sep 05, 2017 | 28.62 | 28.65 | 28.15 | 28.23 | 210,593 | -0.54(-1.86%) |