Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.00 | 44.40 | 38.80 | 40.20 | 2,734,495 | -3.00(-6.94%) |
Nov 29, 2017 | 39.80 | 45.40 | 39.40 | 43.20 | 6,237,468 | +5.40(+14.29%) |
Nov 28, 2017 | 33.00 | 38.40 | 32.40 | 37.80 | 2,568,694 | +5.20(+15.95%) |
Nov 27, 2017 | 33.20 | 33.40 | 32.00 | 32.60 | 753,238 | -0.20(-0.61%) |
Nov 24, 2017 | 33.80 | 34.00 | 32.60 | 32.80 | 430,476 | -1.00(-2.96%) |
Nov 22, 2017 | 33.80 | 33.80 | 32.80 | 33.80 | 1,006,102 | +1.00(+3.05%) |
Nov 21, 2017 | 31.20 | 33.80 | 31.20 | 32.80 | 1,815,306 | +1.60(+5.13%) |
Nov 20, 2017 | 31.80 | 32.00 | 30.20 | 31.20 | 719,675 | -0.60(-1.89%) |
Nov 17, 2017 | 30.80 | 31.80 | 30.40 | 31.80 | 824,828 | +1.00(+3.25%) |
Nov 16, 2017 | 29.80 | 30.80 | 29.80 | 30.80 | 582,103 | +1.20(+4.05%) |
Nov 15, 2017 | 29.40 | 30.20 | 29.00 | 29.60 | 631,985 | -0.40(-1.33%) |
Nov 14, 2017 | 32.00 | 32.00 | 29.60 | 30.00 | 977,507 | -1.80(-5.66%) |
Nov 13, 2017 | 31.80 | 32.80 | 30.50 | 31.80 | 1,091,522 | +0.40(+1.27%) |
Nov 10, 2017 | 28.60 | 32.00 | 28.40 | 31.40 | 1,519,656 | +2.80(+9.79%) |
Nov 09, 2017 | 30.40 | 30.60 | 27.60 | 28.60 | 1,888,982 | -1.80(-5.92%) |
Nov 08, 2017 | 30.60 | 31.00 | 30.20 | 30.40 | 793,446 | -0.20(-0.65%) |
Nov 07, 2017 | 31.20 | 31.80 | 30.40 | 30.60 | 754,017 | -1.00(-3.16%) |
Nov 06, 2017 | 30.80 | 31.80 | 30.80 | 31.60 | 486,277 | +0.80(+2.60%) |
Nov 03, 2017 | 31.80 | 32.20 | 30.40 | 30.80 | 1,341,873 | -1.00(-3.14%) |
Nov 02, 2017 | 33.40 | 34.20 | 31.80 | 31.80 | 1,014,016 | -1.80(-5.36%) |
Nov 01, 2017 | 33.00 | 34.20 | 32.80 | 33.60 | 973,815 | +0.60(+1.82%) |
Oct 31, 2017 | 33.00 | 33.40 | 32.40 | 33.00 | 725,832 | +0.80(+2.48%) |
Oct 30, 2017 | 31.40 | 33.20 | 31.40 | 32.20 | 872,832 | +0.80(+2.55%) |
Oct 27, 2017 | 33.40 | 33.60 | 30.80 | 31.40 | 2,024,830 | -2.00(-5.99%) |
Oct 26, 2017 | 35.60 | 35.80 | 32.40 | 33.40 | 1,713,734 | -2.20(-6.18%) |
Oct 25, 2017 | 36.00 | 36.20 | 34.60 | 35.60 | 770,429 | -0.20(-0.56%) |
Oct 24, 2017 | 35.80 | 36.00 | 34.80 | 35.80 | 588,826 | +0.20(+0.56%) |
Oct 23, 2017 | 35.80 | 36.60 | 35.20 | 35.60 | 624,023 | +0.00(+0.00%) |
Oct 20, 2017 | 37.20 | 37.40 | 35.60 | 35.60 | 1,067,239 | -1.00(-2.73%) |
Oct 19, 2017 | 37.20 | 37.60 | 36.20 | 36.60 | 692,704 | -0.40(-1.08%) |
Oct 18, 2017 | 36.80 | 37.60 | 36.60 | 37.00 | 691,550 | +0.80(+2.21%) |
Oct 17, 2017 | 37.80 | 38.00 | 36.20 | 36.20 | 1,198,325 | -1.00(-2.69%) |
Oct 16, 2017 | 36.00 | 38.00 | 35.00 | 37.20 | 2,299,036 | +2.40(+6.90%) |
Oct 13, 2017 | 33.20 | 35.70 | 33.00 | 34.80 | 1,668,330 | +1.80(+5.45%) |
Oct 12, 2017 | 35.60 | 35.80 | 32.60 | 33.00 | 2,486,920 | -2.60(-7.30%) |
Oct 11, 2017 | 37.20 | 38.00 | 35.02 | 35.60 | 2,009,796 | -1.60(-4.30%) |
Oct 10, 2017 | 38.20 | 38.20 | 36.60 | 37.20 | 1,528,727 | -0.60(-1.59%) |
Oct 09, 2017 | 39.60 | 40.00 | 37.60 | 37.80 | 2,254,213 | -1.40(-3.57%) |
Oct 06, 2017 | 41.20 | 41.60 | 39.00 | 39.20 | 1,639,539 | -2.40(-5.77%) |
Oct 05, 2017 | 41.60 | 42.20 | 41.20 | 41.60 | 604,054 | -0.20(-0.48%) |
Oct 04, 2017 | 42.00 | 43.00 | 41.60 | 41.80 | 994,374 | -0.20(-0.48%) |
Oct 03, 2017 | 41.40 | 42.40 | 41.20 | 42.00 | 1,297,001 | +1.00(+2.44%) |
Oct 02, 2017 | 39.20 | 41.20 | 38.00 | 41.00 | 2,420,480 | +1.80(+4.59%) |
Sep 29, 2017 | 41.00 | 41.00 | 38.60 | 39.20 | 2,768,157 | -1.40(-3.45%) |
Sep 28, 2017 | 41.40 | 42.00 | 40.20 | 40.60 | 3,327,897 | -5.00(-10.96%) |
Sep 27, 2017 | 44.80 | 45.60 | 1,663,719 | -0.20(-0.44%) | ||
Sep 26, 2017 | 47.80 | 48.20 | 45.60 | 45.80 | 1,477,372 | -1.80(-3.78%) |
Sep 25, 2017 | 48.00 | 48.20 | 47.40 | 47.60 | 910,449 | -0.20(-0.42%) |
Sep 22, 2017 | 48.00 | 48.40 | 47.00 | 47.80 | 981,375 | -0.60(-1.24%) |
Sep 21, 2017 | 49.40 | 49.40 | 47.60 | 48.40 | 1,491,163 | -0.40(-0.82%) |
Sep 20, 2017 | 47.40 | 50.00 | 47.40 | 48.80 | 2,679,939 | +0.80(+1.67%) |
Sep 19, 2017 | 51.40 | 52.80 | 45.20 | 48.00 | 5,140,862 | -6.60(-12.09%) |
Sep 18, 2017 | 54.60 | 56.00 | 52.80 | 54.60 | 2,661,886 | +2.00(+3.80%) |
Sep 15, 2017 | 49.80 | 54.40 | 49.20 | 52.60 | 2,992,150 | +2.60(+5.20%) |
Sep 14, 2017 | 50.20 | 50.40 | 48.60 | 50.00 | 708,549 | -0.20(-0.40%) |
Sep 13, 2017 | 47.60 | 51.00 | 47.40 | 50.20 | 1,250,514 | +2.40(+5.02%) |
Sep 12, 2017 | 50.00 | 50.00 | 47.20 | 47.80 | 1,197,939 | -2.00(-4.02%) |
Sep 11, 2017 | 50.00 | 50.50 | 49.40 | 49.80 | 606,248 | -0.20(-0.40%) |
Sep 08, 2017 | 50.40 | 51.00 | 49.20 | 50.00 | 783,983 | -0.40(-0.79%) |
Sep 07, 2017 | 48.40 | 51.40 | 48.40 | 50.40 | 1,269,732 | +2.00(+4.13%) |
Sep 06, 2017 | 48.20 | 49.00 | 48.10 | 48.40 | 524,164 | +0.00(+0.00%) |
Sep 05, 2017 | 48.60 | 49.20 | 48.00 | 48.40 | 696,048 | +0.00(+0.00%) |