Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.39 | 28.39 | 28.39 | 0 | -0.68(-2.33%) | |
Dec 28, 2017 | 29.21 | 29.21 | 28.94 | 29.07 | 361,439 | +0.09(+0.31%) |
Dec 27, 2017 | 29.25 | 29.30 | 28.87 | 28.98 | 534,791 | -0.23(-0.77%) |
Dec 26, 2017 | 29.57 | 29.70 | 29.07 | 29.21 | 264,675 | -0.36(-1.22%) |
Dec 22, 2017 | 29.79 | 29.79 | 29.43 | 29.57 | 284,057 | -0.23(-0.76%) |
Dec 21, 2017 | 29.75 | 29.97 | 29.57 | 29.79 | 424,358 | +0.27(+0.92%) |
Dec 20, 2017 | 29.93 | 29.97 | 29.21 | 29.52 | 445,556 | -0.18(-0.61%) |
Dec 19, 2017 | 29.88 | 29.88 | 29.48 | 29.70 | 525,037 | -0.09(-0.30%) |
Dec 18, 2017 | 29.52 | 30.02 | 29.39 | 29.79 | 473,319 | +0.27(+0.92%) |
Dec 15, 2017 | 28.85 | 29.79 | 28.67 | 29.52 | 3,309,635 | +0.77(+2.67%) |
Dec 14, 2017 | 29.39 | 29.57 | 28.53 | 28.76 | 677,924 | -0.51(-1.73%) |
Dec 13, 2017 | 29.49 | 29.76 | 29.15 | 29.26 | 601,604 | -0.27(-0.91%) |
Dec 12, 2017 | 29.71 | 29.89 | 29.31 | 29.53 | 452,343 | +0.04(+0.15%) |
Dec 11, 2017 | 29.89 | 30.03 | 29.31 | 29.49 | 510,244 | -0.40(-1.35%) |
Dec 08, 2017 | 30.21 | 30.21 | 29.80 | 29.89 | 518,446 | +0.00(+0.00%) |
Dec 07, 2017 | 29.62 | 30.07 | 29.44 | 489,487 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.67 | 30.03 | 29.58 | 29.67 | 415,891 | -0.13(-0.45%) |
Dec 05, 2017 | 30.74 | 30.74 | 29.78 | 29.80 | 665,203 | -0.94(-3.07%) |
Dec 04, 2017 | 30.65 | 30.97 | 30.65 | 30.74 | 1,022,297 | +0.81(+2.70%) |
Dec 01, 2017 | 29.94 | 30.12 | 28.99 | 29.94 | 658,814 | +0.05(+0.15%) |
Nov 30, 2017 | 30.47 | 30.58 | 29.85 | 29.89 | 519,786 | -0.36(-1.19%) |
Nov 29, 2017 | 29.62 | 30.56 | 29.58 | 30.25 | 644,235 | +0.90(+3.06%) |
Nov 28, 2017 | 28.27 | 29.37 | 28.12 | 29.35 | 775,281 | +1.17(+4.15%) |
Nov 27, 2017 | 28.14 | 28.45 | 28.14 | 28.18 | 313,806 | +0.04(+0.16%) |
Nov 24, 2017 | 28.59 | 28.59 | 28.03 | 28.14 | 238,087 | -0.27(-0.95%) |
Nov 22, 2017 | 28.68 | 28.90 | 28.41 | 28.41 | 487,594 | -0.31(-1.10%) |
Nov 21, 2017 | 28.68 | 28.79 | 28.41 | 28.72 | 561,668 | +0.18(+0.63%) |
Nov 20, 2017 | 28.18 | 28.54 | 28.05 | 28.54 | 364,682 | +0.45(+1.60%) |
Nov 17, 2017 | 27.69 | 28.18 | 27.60 | 28.09 | 370,610 | +0.13(+0.48%) |
Nov 16, 2017 | 28.23 | 28.27 | 27.91 | 27.96 | 485,776 | -0.04(-0.16%) |
Nov 15, 2017 | 27.64 | 28.23 | 27.55 | 28.00 | 633,549 | -0.09(-0.32%) |
Nov 14, 2017 | 27.82 | 28.18 | 27.78 | 28.09 | 391,300 | +0.04(+0.16%) |
Nov 13, 2017 | 27.33 | 28.09 | 27.19 | 28.05 | 584,239 | +0.54(+1.96%) |
Nov 10, 2017 | 27.73 | 27.96 | 27.51 | 27.51 | 341,959 | -0.09(-0.33%) |
Nov 09, 2017 | 27.64 | 27.96 | 27.24 | 27.60 | 540,895 | -0.36(-1.29%) |
Nov 08, 2017 | 27.78 | 27.96 | 27.44 | 27.96 | 582,661 | -0.09(-0.32%) |
Nov 07, 2017 | 28.68 | 28.95 | 27.91 | 28.05 | 626,009 | -0.72(-2.50%) |
Nov 06, 2017 | 28.90 | 29.22 | 28.77 | 28.77 | 383,291 | -0.36(-1.23%) |
Nov 03, 2017 | 29.13 | 29.22 | 28.68 | 29.13 | 701,328 | -0.13(-0.46%) |
Nov 02, 2017 | 28.77 | 29.26 | 28.54 | 29.26 | 1,080,013 | +0.58(+2.04%) |