Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.85 | 37.40 | 33.85 | 37.20 | 430,502 | +2.35(+6.74%) |
Nov 29, 2017 | 33.90 | 35.30 | 33.60 | 34.85 | 247,108 | +1.00(+2.95%) |
Nov 28, 2017 | 34.25 | 34.80 | 33.25 | 33.85 | 206,071 | -0.15(-0.44%) |
Nov 27, 2017 | 36.20 | 36.23 | 33.80 | 34.00 | 229,177 | -2.10(-5.82%) |
Nov 24, 2017 | 35.45 | 36.40 | 35.10 | 36.10 | 120,253 | +0.65(+1.83%) |
Nov 22, 2017 | 33.80 | 35.55 | 33.30 | 35.45 | 231,205 | +1.75(+5.19%) |
Nov 21, 2017 | 32.55 | 34.25 | 32.50 | 33.70 | 203,265 | +0.80(+2.43%) |
Nov 20, 2017 | 31.75 | 33.25 | 31.30 | 32.90 | 454,286 | +1.15(+3.62%) |
Nov 17, 2017 | 29.80 | 32.40 | 29.60 | 31.75 | 171,835 | +2.05(+6.90%) |
Nov 16, 2017 | 27.35 | 30.00 | 27.25 | 29.70 | 521,595 | +3.00(+11.24%) |
Nov 15, 2017 | 24.55 | 27.80 | 24.20 | 26.70 | 189,925 | +1.95(+7.88%) |
Nov 14, 2017 | 25.00 | 25.00 | 23.07 | 24.75 | 146,394 | -0.10(-0.40%) |
Nov 13, 2017 | 22.75 | 24.95 | 22.30 | 24.85 | 672,278 | +2.05(+8.99%) |
Nov 10, 2017 | 22.00 | 22.80 | 21.85 | 22.80 | 61,836 | +0.45(+2.01%) |
Nov 09, 2017 | 21.80 | 22.93 | 21.80 | 22.35 | 59,568 | +0.25(+1.13%) |
Nov 08, 2017 | 22.10 | 22.20 | 21.60 | 22.10 | 62,509 | -0.05(-0.23%) |
Nov 07, 2017 | 22.85 | 22.85 | 21.65 | 22.15 | 85,811 | -0.80(-3.49%) |
Nov 06, 2017 | 23.00 | 23.45 | 22.55 | 22.95 | 98,903 | +0.15(+0.66%) |
Nov 03, 2017 | 23.00 | 23.25 | 22.45 | 22.80 | 247,840 | -0.30(-1.30%) |
Nov 02, 2017 | 23.00 | 23.35 | 22.90 | 23.10 | 48,144 | +0.10(+0.43%) |
Nov 01, 2017 | 23.25 | 23.05 | 22.45 | 23.00 | 222,230 | -0.05(-0.22%) |
Oct 31, 2017 | 23.15 | 23.20 | 22.80 | 23.05 | 45,667 | +0.10(+0.44%) |
Oct 30, 2017 | 22.40 | 23.43 | 22.30 | 22.95 | 76,972 | +0.50(+2.23%) |
Oct 27, 2017 | 21.85 | 22.60 | 21.45 | 22.45 | 85,506 | +0.65(+2.98%) |
Oct 26, 2017 | 22.75 | 22.75 | 21.20 | 21.80 | 99,170 | -0.85(-3.75%) |
Oct 25, 2017 | 23.00 | 23.00 | 22.00 | 22.65 | 59,889 | -0.30(-1.31%) |
Oct 24, 2017 | 23.05 | 23.55 | 22.65 | 22.95 | 191,820 | -0.10(-0.43%) |
Oct 23, 2017 | 23.40 | 23.70 | 22.70 | 23.05 | 245,227 | +0.20(+0.88%) |
Oct 20, 2017 | 22.50 | 23.00 | 22.20 | 22.85 | 85,665 | +0.65(+2.93%) |
Oct 19, 2017 | 22.30 | 22.98 | 21.80 | 22.20 | 39,084 | -0.15(-0.67%) |
Oct 18, 2017 | 22.70 | 23.10 | 21.82 | 22.35 | 43,718 | -0.35(-1.54%) |
Oct 17, 2017 | 22.90 | 24.05 | 22.45 | 22.70 | 35,510 | -0.40(-1.73%) |
Oct 16, 2017 | 23.05 | 24.00 | 22.80 | 23.10 | 52,190 | -0.05(-0.22%) |
Oct 13, 2017 | 23.00 | 23.25 | 22.65 | 23.15 | 82,534 | +0.00(+0.00%) |
Oct 12, 2017 | 23.30 | 23.55 | 22.95 | 23.15 | 84,586 | -0.10(-0.43%) |
Oct 11, 2017 | 22.95 | 23.49 | 22.55 | 23.25 | 94,990 | +0.20(+0.87%) |
Oct 10, 2017 | 24.05 | 24.05 | 22.60 | 23.05 | 30,179 | -0.80(-3.35%) |
Oct 09, 2017 | 24.95 | 25.15 | 23.75 | 23.85 | 66,500 | -1.15(-4.60%) |
Oct 06, 2017 | 24.75 | 24.90 | 23.70 | 25.00 | 145,638 | +0.05(+0.20%) |
Oct 05, 2017 | 23.40 | 25.00 | 23.30 | 24.95 | 126,755 | +1.70(+7.31%) |
Oct 04, 2017 | 22.00 | 23.35 | 22.00 | 23.25 | 125,655 | +1.15(+5.20%) |
Oct 03, 2017 | 22.15 | 22.35 | 21.60 | 22.10 | 91,111 | +0.10(+0.45%) |
Oct 02, 2017 | 21.65 | 22.35 | 21.00 | 22.00 | 247,600 | +0.25(+1.15%) |
Sep 29, 2017 | 22.40 | 22.65 | 21.70 | 21.75 | 42,102 | -0.55(-2.47%) |
Sep 28, 2017 | 22.90 | 23.50 | 22.00 | 22.30 | 87,047 | -0.95(-4.09%) |
Sep 27, 2017 | 21.85 | 23.55 | 21.85 | 23.25 | 105,569 | +1.50(+6.90%) |
Sep 26, 2017 | 22.25 | 22.35 | 21.40 | 21.75 | 77,042 | -0.40(-1.81%) |
Sep 25, 2017 | 21.90 | 22.40 | 21.57 | 22.15 | 50,016 | +0.15(+0.68%) |
Sep 22, 2017 | 22.85 | 23.20 | 21.60 | 22.00 | 77,931 | -0.90(-3.93%) |
Sep 21, 2017 | 23.85 | 24.00 | 22.55 | 22.90 | 58,891 | -1.05(-4.38%) |
Sep 20, 2017 | 24.15 | 24.50 | 23.35 | 23.95 | 148,023 | -0.20(-0.83%) |
Sep 19, 2017 | 23.95 | 24.50 | 23.90 | 24.15 | 54,831 | +0.10(+0.42%) |
Sep 18, 2017 | 24.10 | 24.35 | 23.62 | 24.05 | 46,698 | -0.20(-0.82%) |
Sep 15, 2017 | 24.40 | 24.93 | 23.60 | 24.25 | 128,848 | -0.10(-0.41%) |
Sep 14, 2017 | 24.90 | 25.20 | 24.05 | 24.35 | 92,243 | -0.70(-2.79%) |
Sep 13, 2017 | 23.20 | 25.25 | 22.71 | 25.05 | 327,194 | +1.70(+7.28%) |
Sep 12, 2017 | 22.80 | 23.40 | 22.80 | 23.35 | 55,405 | +0.45(+1.97%) |
Sep 11, 2017 | 23.45 | 23.80 | 22.62 | 22.90 | 60,402 | -0.30(-1.29%) |
Sep 08, 2017 | 23.55 | 23.55 | 22.55 | 23.20 | 124,191 | -0.20(-0.85%) |
Sep 07, 2017 | 23.85 | 24.20 | 23.20 | 23.40 | 58,831 | -0.15(-0.64%) |
Sep 06, 2017 | 24.60 | 25.35 | 22.65 | 23.55 | 127,232 | -0.65(-2.69%) |
Sep 05, 2017 | 23.45 | 24.35 | 22.70 | 24.20 | 129,401 | +0.60(+2.54%) |