Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.62 | 29.62 | 29.62 | 0 | +0.13(+0.45%) | |
Dec 28, 2017 | 29.43 | 29.50 | 29.43 | 29.49 | 2,239 | +0.20(+0.69%) |
Dec 27, 2017 | 29.34 | 29.40 | 29.28 | 29.29 | 2,442 | +0.21(+0.72%) |
Dec 26, 2017 | 29.11 | 29.17 | 29.05 | 29.08 | 3,159 | -0.11(-0.38%) |
Dec 22, 2017 | 29.17 | 29.19 | 29.17 | 29.19 | 1,834 | -0.02(-0.07%) |
Dec 21, 2017 | 29.30 | 29.32 | 29.20 | 29.21 | 7,753 | -0.09(-0.31%) |
Dec 20, 2017 | 29.22 | 29.35 | 29.19 | 29.30 | 9,326 | +0.24(+0.83%) |
Dec 19, 2017 | 29.18 | 29.19 | 29.06 | 29.06 | 247,913 | +0.01(+0.03%) |
Dec 18, 2017 | 29.19 | 29.23 | 29.04 | 29.05 | 48,097 | +1.54(+5.58%) |
Dec 15, 2017 | 27.80 | 27.80 | 27.46 | 27.52 | 24,589 | +0.07(+0.24%) |
Dec 14, 2017 | 27.76 | 27.85 | 27.44 | 27.45 | 77,726 | +0.20(+0.73%) |
Dec 13, 2017 | 27.43 | 27.62 | 24.26 | 27.25 | 114,423 | +0.74(+2.79%) |
Dec 12, 2017 | 26.68 | 26.84 | 26.50 | 26.51 | 37,834 | +0.97(+3.80%) |
Dec 11, 2017 | 19.80 | 26.14 | 19.80 | 25.54 | 63,150 | +6.43(+33.62%) |
Dec 08, 2017 | 19.04 | 19.14 | 19.04 | 19.11 | 5,687 | +0.07(+0.39%) |
Dec 07, 2017 | 19.11 | 19.17 | 19.04 | 19.04 | 10,056 | -0.10(-0.52%) |
Dec 06, 2017 | 19.16 | 19.28 | 19.12 | 19.14 | 6,854 | +0.32(+1.70%) |
Dec 05, 2017 | 18.57 | 18.93 | 18.57 | 18.82 | 8,593 | +0.14(+0.75%) |
Dec 04, 2017 | 18.72 | 18.78 | 18.59 | 18.68 | 6,504 | -0.29(-1.50%) |
Dec 01, 2017 | 18.86 | 19.09 | 18.86 | 18.96 | 36,080 | -0.04(-0.18%) |
Nov 30, 2017 | 18.84 | 19.37 | 18.70 | 19.00 | 13,368 | +0.24(+1.28%) |
Nov 29, 2017 | 18.87 | 18.89 | 18.71 | 18.76 | 5,762 | -0.72(-3.72%) |
Nov 28, 2017 | 19.32 | 19.54 | 19.32 | 19.48 | 17,107 | +0.61(+3.20%) |
Nov 27, 2017 | 18.89 | 18.93 | 18.86 | 18.88 | 4,514 | -0.71(-3.60%) |
Nov 24, 2017 | 19.80 | 19.80 | 19.58 | 19.59 | 2,784 | +0.00(+0.00%) |
Nov 22, 2017 | 19.59 | 19.62 | 19.53 | 19.59 | 7,739 | +0.28(+1.42%) |
Nov 21, 2017 | 19.27 | 19.35 | 19.21 | 19.31 | 9,039 | +0.61(+3.29%) |
Nov 20, 2017 | 18.72 | 18.82 | 18.70 | 18.70 | 5,354 | -0.29(-1.53%) |
Nov 17, 2017 | 18.84 | 19.07 | 18.83 | 18.98 | 4,265 | -0.71(-3.63%) |
Nov 16, 2017 | 19.37 | 19.71 | 19.37 | 19.70 | 17,180 | +0.43(+2.23%) |
Nov 15, 2017 | 19.00 | 19.36 | 18.99 | 19.27 | 15,788 | +0.44(+2.34%) |
Nov 14, 2017 | 18.68 | 18.94 | 18.68 | 18.83 | 4,657 | -0.02(-0.11%) |
Nov 13, 2017 | 18.76 | 18.85 | 18.64 | 18.85 | 13,044 | -0.18(-0.95%) |
Nov 10, 2017 | 19.10 | 19.10 | 19.00 | 19.03 | 7,243 | -0.71(-3.60%) |
Nov 09, 2017 | 19.87 | 19.93 | 19.64 | 19.74 | 7,785 | -0.68(-3.33%) |
Nov 08, 2017 | 20.90 | 20.90 | 20.28 | 20.42 | 17,036 | +1.01(+5.20%) |
Nov 07, 2017 | 19.32 | 19.41 | 19.25 | 19.41 | 7,404 | -0.39(-1.99%) |
Nov 06, 2017 | 19.45 | 19.82 | 19.45 | 19.80 | 8,096 | +0.47(+2.44%) |
Nov 03, 2017 | 19.77 | 19.77 | 19.19 | 19.33 | 16,433 | -0.70(-3.47%) |
Nov 02, 2017 | 20.39 | 20.40 | 20.00 | 20.03 | 17,039 | -0.54(-2.63%) |
Nov 01, 2017 | 20.03 | 20.67 | 19.98 | 20.57 | 3,726 | +0.81(+4.09%) |
Oct 31, 2017 | 19.37 | 19.80 | 19.37 | 19.76 | 9,881 | +0.12(+0.62%) |
Oct 30, 2017 | 20.12 | 20.20 | 19.56 | 19.64 | 18,064 | -0.50(-2.48%) |
Oct 27, 2017 | 20.42 | 20.47 | 20.11 | 20.14 | 6,890 | +1.38(+7.33%) |
Oct 26, 2017 | 18.34 | 18.77 | 18.34 | 18.77 | 5,065 | +0.21(+1.13%) |
Oct 25, 2017 | 18.58 | 18.58 | 18.52 | 18.55 | 6,768 | -0.04(-0.23%) |
Oct 24, 2017 | 18.62 | 18.66 | 18.47 | 18.60 | 8,788 | -0.37(-1.97%) |
Oct 23, 2017 | 18.95 | 18.98 | 18.78 | 18.97 | 10,623 | -0.22(-1.16%) |
Oct 20, 2017 | 18.99 | 19.30 | 18.99 | 19.19 | 7,770 | +0.32(+1.72%) |
Oct 19, 2017 | 18.70 | 18.88 | 18.70 | 18.87 | 18,962 | +0.56(+3.04%) |
Oct 18, 2017 | 18.27 | 18.39 | 18.23 | 18.31 | 11,071 | -0.45(-2.40%) |
Oct 17, 2017 | 18.62 | 18.76 | 18.61 | 18.76 | 9,206 | -0.05(-0.27%) |
Oct 16, 2017 | 18.92 | 18.92 | 18.77 | 18.81 | 12,653 | -0.17(-0.90%) |
Oct 13, 2017 | 19.10 | 19.12 | 18.93 | 18.98 | 20,850 | -0.47(-2.42%) |
Oct 12, 2017 | 19.75 | 19.75 | 19.44 | 19.45 | 19,582 | -0.66(-3.28%) |
Oct 11, 2017 | 20.20 | 20.20 | 20.05 | 20.11 | 11,549 | -0.54(-2.59%) |
Oct 10, 2017 | 20.90 | 20.90 | 20.53 | 20.64 | 10,989 | -0.52(-2.43%) |
Oct 09, 2017 | 21.28 | 21.30 | 21.16 | 21.16 | 7,969 | +0.01(+0.05%) |
Oct 06, 2017 | 21.17 | 21.19 | 21.07 | 21.15 | 6,236 | +0.30(+1.44%) |
Oct 05, 2017 | 20.98 | 21.02 | 20.82 | 20.85 | 15,469 | -0.56(-2.62%) |
Oct 04, 2017 | 21.44 | 21.44 | 21.26 | 21.41 | 10,382 | -0.32(-1.47%) |
Oct 03, 2017 | 21.82 | 21.88 | 21.67 | 21.73 | 14,569 | -0.24(-1.09%) |