Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.47 | 31.47 | 31.47 | 0 | +0.31(+0.99%) | |
Dec 28, 2017 | 31.01 | 31.62 | 30.88 | 31.16 | 330,831 | +0.20(+0.65%) |
Dec 27, 2017 | 31.14 | 31.34 | 30.40 | 30.96 | 335,772 | -0.32(-1.02%) |
Dec 26, 2017 | 30.14 | 31.70 | 30.09 | 31.28 | 428,238 | +1.26(+4.20%) |
Dec 22, 2017 | 28.94 | 30.24 | 28.60 | 30.02 | 369,126 | +1.10(+3.80%) |
Dec 21, 2017 | 28.15 | 29.13 | 28.00 | 28.92 | 487,898 | +0.68(+2.41%) |
Dec 20, 2017 | 27.30 | 28.34 | 26.50 | 28.24 | 562,748 | +1.15(+4.25%) |
Dec 19, 2017 | 27.06 | 27.60 | 26.57 | 27.09 | 633,872 | +0.00(+0.00%) |
Dec 18, 2017 | 26.72 | 28.02 | 26.56 | 27.09 | 466,369 | +0.66(+2.50%) |
Dec 15, 2017 | 26.84 | 26.87 | 26.13 | 26.43 | 662,772 | -0.20(-0.75%) |
Dec 14, 2017 | 26.68 | 27.63 | 26.49 | 26.63 | 564,659 | +0.00(+0.00%) |
Dec 13, 2017 | 26.45 | 27.24 | 26.09 | 26.63 | 485,068 | +0.32(+1.22%) |
Dec 12, 2017 | 27.00 | 27.96 | 26.08 | 26.31 | 665,979 | -1.26(-4.57%) |
Dec 11, 2017 | 27.40 | 28.39 | 27.35 | 27.57 | 771,656 | +0.21(+0.77%) |
Dec 08, 2017 | 28.49 | 28.74 | 27.30 | 27.36 | 591,378 | +0.00(+0.00%) |
Dec 07, 2017 | 27.20 | 28.29 | 27.20 | 600,536 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.59 | 28.86 | 27.07 | 27.28 | 799,683 | -1.98(-6.77%) |
Dec 05, 2017 | 29.31 | 30.33 | 29.05 | 29.26 | 582,532 | -0.27(-0.91%) |
Dec 04, 2017 | 30.97 | 31.02 | 29.16 | 29.53 | 831,739 | -1.44(-4.65%) |
Dec 01, 2017 | 30.32 | 32.21 | 30.18 | 30.97 | 692,809 | +1.05(+3.51%) |
Nov 30, 2017 | 28.94 | 30.50 | 28.85 | 29.92 | 585,319 | +1.33(+4.65%) |
Nov 29, 2017 | 28.15 | 29.43 | 28.04 | 28.59 | 372,061 | +0.34(+1.20%) |
Nov 28, 2017 | 27.66 | 28.64 | 27.35 | 28.25 | 328,188 | +0.60(+2.17%) |
Nov 27, 2017 | 27.75 | 28.15 | 27.19 | 27.65 | 767,954 | -0.81(-2.85%) |
Nov 24, 2017 | 29.24 | 29.41 | 28.41 | 28.46 | 216,379 | -0.54(-1.86%) |
Nov 22, 2017 | 28.85 | 30.00 | 28.69 | 29.00 | 508,010 | +0.44(+1.54%) |
Nov 21, 2017 | 28.35 | 28.57 | 27.86 | 28.56 | 476,656 | +0.49(+1.75%) |
Nov 20, 2017 | 27.61 | 28.50 | 26.90 | 28.07 | 483,544 | +0.40(+1.45%) |
Nov 17, 2017 | 26.66 | 27.75 | 26.47 | 27.67 | 524,033 | +1.07(+4.02%) |
Nov 16, 2017 | 26.72 | 26.88 | 26.00 | 26.60 | 642,888 | +0.00(+0.00%) |
Nov 15, 2017 | 26.01 | 27.17 | 25.46 | 26.60 | 739,556 | +0.08(+0.30%) |
Nov 14, 2017 | 30.40 | 30.40 | 26.27 | 26.52 | 1,438,840 | -4.23(-13.76%) |
Nov 13, 2017 | 32.07 | 32.12 | 30.17 | 30.75 | 596,079 | -1.43(-4.44%) |
Nov 10, 2017 | 31.96 | 33.33 | 31.79 | 32.18 | 501,838 | +0.08(+0.25%) |
Nov 09, 2017 | 30.16 | 32.23 | 29.96 | 32.10 | 762,116 | +1.63(+5.35%) |
Nov 08, 2017 | 30.88 | 31.46 | 29.70 | 30.47 | 926,107 | -0.49(-1.58%) |
Nov 07, 2017 | 29.28 | 31.94 | 28.62 | 30.96 | 2,096,102 | -1.26(-3.91%) |
Nov 06, 2017 | 30.63 | 32.70 | 30.62 | 32.22 | 935,941 | +1.86(+6.13%) |
Nov 03, 2017 | 30.46 | 30.55 | 29.14 | 30.36 | 542,886 | -0.01(-0.03%) |
Nov 02, 2017 | 30.94 | 31.51 | 30.13 | 30.37 | 1,065,437 | -0.75(-2.41%) |
Nov 01, 2017 | 30.64 | 31.90 | 30.15 | 31.12 | 1,055,259 | +1.09(+3.63%) |
Oct 31, 2017 | 29.32 | 30.16 | 29.20 | 30.03 | 701,510 | +0.67(+2.28%) |
Oct 30, 2017 | 29.85 | 30.33 | 29.06 | 29.36 | 627,207 | -0.40(-1.34%) |
Oct 27, 2017 | 27.43 | 30.02 | 27.32 | 29.76 | 576,159 | +2.14(+7.75%) |
Oct 26, 2017 | 27.90 | 28.20 | 27.19 | 27.62 | 436,966 | -0.51(-1.81%) |
Oct 25, 2017 | 27.34 | 28.24 | 26.86 | 28.13 | 689,510 | +0.46(+1.66%) |
Oct 24, 2017 | 28.56 | 28.74 | 27.41 | 27.67 | 535,765 | -0.68(-2.40%) |
Oct 23, 2017 | 30.18 | 30.34 | 28.32 | 28.35 | 533,417 | -1.65(-5.50%) |
Oct 20, 2017 | 29.78 | 30.22 | 29.71 | 30.00 | 1,059,194 | +1.01(+3.48%) |
Oct 19, 2017 | 28.96 | 29.28 | 28.12 | 28.99 | 454,938 | -0.51(-1.73%) |
Oct 18, 2017 | 29.53 | 29.76 | 28.58 | 29.50 | 480,349 | -0.10(-0.34%) |
Oct 17, 2017 | 29.61 | 30.05 | 28.87 | 29.60 | 784,012 | -0.04(-0.13%) |
Oct 16, 2017 | 29.75 | 30.20 | 29.50 | 29.64 | 616,637 | +0.23(+0.78%) |
Oct 13, 2017 | 29.98 | 29.98 | 29.26 | 29.41 | 265,030 | -0.05(-0.17%) |
Oct 12, 2017 | 28.92 | 29.56 | 28.65 | 29.46 | 388,471 | -0.19(-0.64%) |
Oct 11, 2017 | 28.71 | 29.65 | 28.02 | 29.65 | 346,107 | +1.12(+3.93%) |
Oct 10, 2017 | 29.60 | 30.05 | 28.47 | 28.53 | 669,962 | -0.31(-1.07%) |
Oct 09, 2017 | 28.78 | 28.94 | 28.26 | 28.84 | 180,530 | +0.15(+0.52%) |
Oct 06, 2017 | 29.08 | 29.51 | 28.54 | 28.69 | 460,409 | -0.99(-3.34%) |
Oct 05, 2017 | 29.31 | 29.97 | 29.21 | 29.68 | 496,933 | +0.47(+1.61%) |
Oct 04, 2017 | 30.09 | 30.27 | 28.82 | 29.21 | 386,334 | -0.77(-2.57%) |
Oct 03, 2017 | 30.01 | 30.21 | 29.43 | 29.98 | 469,999 | +0.02(+0.07%) |