Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 25.00 | 25.25 | 24.50 | 24.50 | 6,107 | -0.25(-1.01%) |
Nov 29, 2017 | 25.50 | 25.50 | 24.25 | 24.75 | 7,798 | -0.75(-2.94%) |
Nov 28, 2017 | 25.50 | 26.00 | 24.50 | 25.50 | 12,031 | +0.00(+0.00%) |
Nov 27, 2017 | 26.00 | 26.50 | 25.25 | 25.50 | 10,524 | -0.50(-1.92%) |
Nov 24, 2017 | 26.00 | 26.50 | 25.75 | 26.00 | 1,461 | -0.50(-1.89%) |
Nov 22, 2017 | 26.00 | 26.50 | 25.50 | 26.50 | 12,089 | +1.00(+3.92%) |
Nov 21, 2017 | 26.33 | 27.00 | 25.00 | 25.50 | 7,526 | -0.50(-1.92%) |
Nov 20, 2017 | 26.50 | 27.00 | 25.50 | 26.00 | 5,660 | -0.50(-1.89%) |
Nov 17, 2017 | 26.00 | 27.00 | 25.50 | 26.50 | 9,192 | +0.50(+1.92%) |
Nov 16, 2017 | 26.50 | 27.50 | 26.00 | 26.00 | 12,754 | -0.50(-1.89%) |
Nov 15, 2017 | 26.00 | 27.00 | 25.75 | 26.50 | 4,163 | +0.00(+0.00%) |
Nov 14, 2017 | 26.00 | 26.50 | 25.50 | 26.50 | 21,471 | +0.50(+1.92%) |
Nov 13, 2017 | 26.50 | 27.50 | 25.50 | 26.00 | 17,065 | +0.00(+0.00%) |
Nov 10, 2017 | 24.00 | 27.00 | 24.00 | 26.00 | 46,606 | +2.00(+8.33%) |
Nov 09, 2017 | 24.50 | 26.00 | 24.00 | 24.00 | 25,474 | -0.50(-2.04%) |
Nov 08, 2017 | 26.50 | 26.50 | 24.00 | 24.50 | 23,952 | -1.50(-5.77%) |
Nov 07, 2017 | 27.00 | 27.00 | 26.00 | 26.00 | 15,915 | -1.00(-3.70%) |
Nov 06, 2017 | 27.00 | 27.50 | 26.00 | 27.00 | 10,368 | +0.50(+1.89%) |
Nov 03, 2017 | 26.50 | 27.00 | 25.50 | 26.50 | 16,475 | +0.00(+0.00%) |
Nov 02, 2017 | 26.00 | 28.00 | 25.50 | 26.50 | 23,834 | +0.50(+1.92%) |
Nov 01, 2017 | 28.00 | 28.50 | 25.50 | 26.00 | 25,754 | -1.50(-5.45%) |
Oct 31, 2017 | 29.00 | 29.50 | 27.50 | 27.50 | 34,812 | -1.50(-5.17%) |
Oct 30, 2017 | 32.00 | 32.00 | 28.50 | 29.00 | 25,379 | -0.50(-1.69%) |
Oct 27, 2017 | 30.00 | 30.50 | 28.50 | 29.50 | 51,155 | -1.25(-4.07%) |
Oct 26, 2017 | 30.00 | 33.00 | 28.00 | 30.75 | 36,214 | -3.25(-9.56%) |
Oct 25, 2017 | 34.50 | 35.50 | 33.00 | 34.00 | 21,863 | -0.50(-1.45%) |
Oct 24, 2017 | 35.00 | 35.50 | 34.50 | 34.50 | 39,338 | -0.50(-1.43%) |
Oct 23, 2017 | 35.00 | 35.50 | 33.00 | 35.00 | 23,376 | +1.00(+2.94%) |
Oct 20, 2017 | 34.00 | 34.50 | 33.50 | 34.00 | 5,312 | +0.00(+0.00%) |
Oct 19, 2017 | 33.50 | 34.00 | 33.50 | 34.00 | 5,792 | +0.00(+0.00%) |
Oct 18, 2017 | 33.50 | 34.00 | 32.50 | 34.00 | 7,108 | +0.50(+1.49%) |
Oct 17, 2017 | 32.50 | 34.50 | 32.50 | 33.50 | 10,483 | +0.50(+1.52%) |
Oct 16, 2017 | 34.00 | 35.00 | 32.50 | 33.00 | 14,995 | -0.50(-1.49%) |
Oct 13, 2017 | 32.50 | 34.50 | 32.50 | 33.50 | 14,798 | +1.50(+4.69%) |
Oct 12, 2017 | 32.50 | 33.50 | 32.00 | 32.00 | 9,042 | -0.50(-1.54%) |
Oct 11, 2017 | 32.00 | 34.00 | 31.50 | 32.50 | 15,179 | +0.50(+1.56%) |
Oct 10, 2017 | 31.00 | 34.75 | 31.00 | 32.00 | 21,675 | +1.00(+3.23%) |
Oct 09, 2017 | 30.50 | 31.50 | 30.00 | 31.00 | 10,780 | +0.50(+1.64%) |
Oct 06, 2017 | 30.00 | 31.00 | 29.00 | 30.50 | 48,823 | +0.00(+0.00%) |
Oct 05, 2017 | 30.50 | 32.00 | 30.00 | 30.50 | 12,153 | +0.25(+0.83%) |
Oct 04, 2017 | 32.00 | 32.00 | 30.00 | 30.25 | 11,511 | -1.25(-3.97%) |
Oct 03, 2017 | 31.50 | 32.00 | 31.50 | 31.50 | 11,196 | +0.50(+1.61%) |
Oct 02, 2017 | 30.50 | 31.50 | 30.00 | 31.00 | 38,160 | +1.00(+3.33%) |
Sep 29, 2017 | 30.00 | 31.00 | 29.50 | 30.00 | 21,903 | +0.00(+0.00%) |
Sep 28, 2017 | 29.76 | 31.50 | 29.76 | 30.00 | 23,378 | +0.25(+0.84%) |
Sep 27, 2017 | 29.00 | 30.00 | 28.50 | 29.75 | 69,070 | +2.25(+8.18%) |
Sep 26, 2017 | 29.00 | 29.50 | 27.50 | 27.50 | 70,074 | -1.50(-5.17%) |
Sep 25, 2017 | 28.50 | 29.50 | 28.50 | 29.00 | 26,225 | +0.00(+0.00%) |
Sep 22, 2017 | 30.50 | 30.50 | 28.50 | 29.00 | 16,989 | -2.00(-6.45%) |
Sep 21, 2017 | 28.00 | 31.50 | 28.00 | 31.00 | 88,688 | -0.50(-1.59%) |
Sep 20, 2017 | 28.50 | 31.50 | 28.50 | 31.50 | 62,143 | +3.25(+11.50%) |
Sep 19, 2017 | 28.50 | 28.75 | 27.00 | 28.25 | 148,998 | -0.25(-0.88%) |
Sep 18, 2017 | 30.00 | 30.00 | 26.75 | 28.50 | 27,700 | -2.00(-6.56%) |
Sep 15, 2017 | 30.50 | 32.00 | 29.50 | 30.50 | 30,471 | -0.50(-1.61%) |
Sep 14, 2017 | 31.00 | 32.00 | 31.00 | 31.00 | 4,961 | +0.00(+0.00%) |
Sep 13, 2017 | 31.50 | 32.00 | 31.00 | 31.00 | 9,512 | +0.00(+0.00%) |
Sep 12, 2017 | 31.00 | 32.00 | 30.50 | 31.00 | 10,142 | +0.00(+0.00%) |
Sep 11, 2017 | 30.00 | 31.00 | 30.00 | 31.00 | 14,970 | +1.00(+3.33%) |
Sep 08, 2017 | 30.00 | 31.00 | 30.00 | 30.00 | 10,582 | -0.50(-1.64%) |
Sep 07, 2017 | 31.50 | 32.00 | 30.00 | 30.50 | 15,755 | -1.00(-3.17%) |
Sep 06, 2017 | 32.50 | 34.50 | 31.00 | 31.50 | 17,900 | -1.50(-4.55%) |
Sep 05, 2017 | 34.00 | 34.50 | 32.50 | 33.00 | 5,918 | -1.50(-4.35%) |