Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.45 | 28.45 | 28.45 | 0 | +0.21(+0.74%) | |
Dec 28, 2017 | 28.14 | 28.34 | 28.06 | 28.24 | 39,679 | +0.19(+0.68%) |
Dec 27, 2017 | 28.20 | 28.44 | 27.66 | 28.05 | 36,106 | -0.22(-0.78%) |
Dec 26, 2017 | 27.96 | 28.44 | 27.96 | 28.27 | 37,643 | +0.26(+0.93%) |
Dec 22, 2017 | 28.37 | 28.42 | 27.75 | 28.01 | 39,703 | -0.29(-1.02%) |
Dec 21, 2017 | 28.42 | 28.64 | 27.64 | 28.30 | 47,185 | +0.02(+0.07%) |
Dec 20, 2017 | 27.29 | 28.57 | 27.17 | 28.28 | 56,364 | +1.26(+4.66%) |
Dec 19, 2017 | 27.67 | 27.93 | 26.98 | 27.02 | 49,273 | -0.54(-1.96%) |
Dec 18, 2017 | 27.44 | 27.92 | 27.20 | 27.56 | 30,968 | +0.43(+1.58%) |
Dec 15, 2017 | 26.65 | 27.43 | 26.30 | 27.13 | 86,771 | +0.58(+2.18%) |
Dec 14, 2017 | 27.19 | 27.30 | 26.44 | 26.55 | 30,764 | -0.66(-2.43%) |
Dec 13, 2017 | 26.90 | 27.70 | 26.88 | 27.21 | 50,629 | +0.27(+1.00%) |
Dec 12, 2017 | 27.16 | 27.51 | 26.80 | 26.94 | 55,391 | -0.13(-0.48%) |
Dec 11, 2017 | 26.95 | 27.19 | 26.62 | 27.07 | 86,828 | +0.22(+0.82%) |
Dec 08, 2017 | 27.45 | 27.45 | 26.42 | 26.85 | 95,729 | +0.00(+0.00%) |
Dec 07, 2017 | 26.99 | 27.56 | 26.93 | 36,907 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.02 | 27.49 | 26.71 | 26.92 | 48,062 | -0.14(-0.52%) |
Dec 05, 2017 | 27.46 | 27.46 | 26.77 | 27.06 | 53,771 | -0.28(-1.02%) |
Dec 04, 2017 | 28.00 | 28.00 | 27.23 | 27.34 | 78,788 | -0.34(-1.23%) |
Dec 01, 2017 | 27.89 | 28.00 | 27.33 | 27.68 | 85,434 | -0.29(-1.04%) |
Nov 30, 2017 | 27.66 | 28.32 | 27.13 | 27.97 | 112,748 | +0.46(+1.67%) |
Nov 29, 2017 | 27.78 | 27.93 | 27.16 | 27.51 | 73,423 | -0.35(-1.26%) |
Nov 28, 2017 | 27.07 | 28.02 | 27.07 | 27.86 | 48,168 | +0.78(+2.88%) |
Nov 27, 2017 | 26.77 | 27.28 | 26.75 | 27.08 | 51,267 | +0.23(+0.86%) |
Nov 24, 2017 | 27.17 | 27.17 | 26.38 | 26.85 | 30,517 | -0.23(-0.85%) |
Nov 22, 2017 | 27.65 | 28.12 | 27.03 | 27.08 | 36,344 | -0.62(-2.24%) |
Nov 21, 2017 | 27.27 | 27.97 | 27.01 | 27.70 | 75,072 | +0.41(+1.50%) |
Nov 20, 2017 | 26.39 | 27.31 | 26.31 | 27.29 | 102,327 | +0.95(+3.61%) |
Nov 17, 2017 | 26.39 | 26.71 | 26.05 | 26.34 | 63,970 | -0.16(-0.60%) |
Nov 16, 2017 | 26.99 | 26.99 | 26.24 | 26.50 | 68,439 | +0.56(+2.16%) |
Nov 15, 2017 | 25.89 | 26.41 | 25.75 | 25.94 | 54,145 | -0.08(-0.31%) |
Nov 14, 2017 | 25.83 | 26.31 | 25.40 | 26.02 | 99,215 | +0.19(+0.74%) |
Nov 13, 2017 | 26.85 | 27.12 | 25.06 | 25.83 | 196,898 | +0.02(+0.08%) |
Nov 10, 2017 | 27.65 | 27.65 | 25.72 | 25.81 | 83,379 | -1.95(-7.02%) |
Nov 09, 2017 | 29.38 | 29.38 | 27.31 | 27.76 | 62,434 | -1.87(-6.31%) |
Nov 08, 2017 | 29.92 | 30.51 | 29.51 | 29.63 | 68,326 | +0.62(+2.14%) |
Nov 07, 2017 | 29.34 | 29.67 | 28.64 | 29.01 | 174,032 | -0.33(-1.12%) |
Nov 06, 2017 | 29.00 | 29.91 | 27.27 | 29.34 | 148,406 | +0.23(+0.79%) |
Nov 03, 2017 | 32.38 | 32.38 | 29.08 | 29.11 | 54,686 | -3.38(-10.40%) |
Nov 02, 2017 | 31.45 | 32.74 | 31.05 | 32.49 | 65,772 | -0.17(-0.52%) |
Nov 01, 2017 | 33.17 | 33.27 | 32.29 | 32.66 | 65,435 | -0.31(-0.94%) |
Oct 31, 2017 | 33.33 | 34.02 | 32.88 | 32.97 | 55,170 | -0.38(-1.14%) |
Oct 30, 2017 | 33.89 | 33.89 | 33.21 | 33.35 | 29,654 | -0.67(-1.97%) |
Oct 27, 2017 | 34.26 | 34.62 | 33.40 | 34.02 | 32,618 | -0.12(-0.35%) |
Oct 26, 2017 | 35.22 | 35.55 | 33.88 | 34.14 | 37,022 | -0.88(-2.51%) |
Oct 25, 2017 | 35.03 | 35.40 | 34.76 | 35.02 | 50,901 | +0.04(+0.11%) |
Oct 24, 2017 | 34.20 | 35.24 | 34.10 | 34.98 | 40,888 | +0.91(+2.67%) |
Oct 23, 2017 | 34.65 | 34.65 | 33.88 | 34.07 | 27,995 | -0.35(-1.02%) |
Oct 20, 2017 | 34.42 | 34.80 | 34.20 | 34.42 | 44,104 | +0.33(+0.97%) |
Oct 19, 2017 | 33.35 | 34.31 | 33.21 | 34.09 | 35,530 | +0.46(+1.37%) |
Oct 18, 2017 | 33.57 | 33.72 | 33.41 | 33.63 | 40,844 | -0.02(-0.06%) |
Oct 17, 2017 | 33.78 | 33.78 | 32.65 | 33.65 | 126,746 | -0.74(-2.15%) |
Oct 16, 2017 | 34.38 | 34.60 | 34.15 | 34.39 | 31,620 | +0.07(+0.20%) |
Oct 13, 2017 | 34.50 | 34.62 | 33.91 | 34.32 | 36,177 | -0.10(-0.29%) |
Oct 12, 2017 | 34.22 | 34.67 | 34.14 | 34.42 | 43,435 | +0.12(+0.35%) |
Oct 11, 2017 | 34.60 | 34.74 | 34.05 | 34.30 | 30,972 | -0.24(-0.69%) |
Oct 10, 2017 | 34.27 | 34.56 | 34.15 | 34.54 | 30,936 | +0.46(+1.35%) |
Oct 09, 2017 | 33.97 | 34.29 | 33.86 | 34.08 | 24,825 | +0.09(+0.26%) |
Oct 06, 2017 | 33.58 | 34.11 | 33.55 | 33.99 | 42,211 | -0.09(-0.26%) |
Oct 05, 2017 | 33.88 | 34.37 | 33.65 | 34.08 | 43,492 | +0.39(+1.16%) |
Oct 04, 2017 | 33.00 | 33.87 | 32.95 | 33.69 | 72,994 | +0.75(+2.28%) |
Oct 03, 2017 | 32.64 | 32.98 | 32.33 | 32.94 | 32,792 | +0.32(+0.98%) |