Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.14 | 33.14 | 33.14 | 0 | -0.09(-0.27%) | |
Dec 28, 2017 | 33.09 | 33.49 | 33.09 | 33.23 | 35,940 | +0.36(+1.08%) |
Dec 27, 2017 | 32.96 | 33.27 | 32.74 | 32.87 | 29,033 | -0.04(-0.13%) |
Dec 26, 2017 | 32.03 | 33.14 | 32.03 | 32.92 | 36,421 | +0.93(+2.91%) |
Dec 22, 2017 | 31.81 | 32.16 | 31.45 | 31.99 | 31,130 | +0.80(+2.56%) |
Dec 21, 2017 | 30.97 | 31.51 | 30.92 | 31.19 | 17,434 | +0.22(+0.72%) |
Dec 20, 2017 | 31.14 | 31.52 | 30.79 | 30.97 | 15,267 | -0.09(-0.29%) |
Dec 19, 2017 | 31.01 | 31.41 | 30.92 | 31.06 | 14,130 | +0.09(+0.29%) |
Dec 18, 2017 | 30.70 | 31.14 | 30.57 | 30.97 | 22,850 | +0.58(+1.89%) |
Dec 15, 2017 | 29.77 | 30.66 | 29.77 | 30.39 | 81,705 | +0.62(+2.08%) |
Dec 14, 2017 | 29.90 | 31.57 | 29.33 | 29.77 | 52,131 | -0.04(-0.15%) |
Dec 13, 2017 | 29.68 | 30.30 | 28.75 | 29.82 | 82,961 | +0.04(+0.15%) |
Dec 12, 2017 | 30.44 | 30.61 | 29.51 | 29.77 | 18,989 | -0.44(-1.47%) |
Dec 11, 2017 | 29.86 | 31.45 | 29.86 | 30.21 | 24,357 | +0.44(+1.49%) |
Dec 08, 2017 | 30.26 | 30.97 | 29.73 | 29.77 | 18,873 | -0.18(-0.59%) |
Dec 07, 2017 | 29.90 | 30.30 | 29.77 | 29.95 | 17,503 | +0.00(+0.00%) |
Dec 06, 2017 | 30.70 | 30.88 | 29.82 | 29.95 | 20,714 | -0.80(-2.59%) |
Dec 05, 2017 | 31.19 | 31.86 | 30.70 | 30.75 | 25,373 | -0.31(-1.00%) |
Dec 04, 2017 | 31.63 | 31.72 | 30.92 | 31.06 | 23,514 | -0.49(-1.55%) |
Dec 01, 2017 | 30.26 | 31.63 | 30.17 | 31.54 | 37,327 | +1.46(+4.86%) |
Nov 30, 2017 | 30.48 | 30.61 | 29.95 | 30.08 | 56,513 | -0.27(-0.88%) |
Nov 29, 2017 | 30.30 | 30.66 | 30.08 | 30.35 | 15,871 | +0.13(+0.44%) |
Nov 28, 2017 | 29.99 | 30.48 | 29.82 | 30.21 | 17,882 | +0.31(+1.04%) |
Nov 27, 2017 | 29.46 | 30.13 | 29.42 | 29.90 | 17,064 | +0.44(+1.50%) |
Nov 24, 2017 | 29.82 | 29.82 | 29.11 | 29.46 | 21,240 | -0.13(-0.45%) |
Nov 22, 2017 | 30.39 | 30.75 | 29.59 | 29.59 | 16,045 | -0.66(-2.20%) |
Nov 21, 2017 | 29.64 | 30.52 | 29.64 | 30.26 | 20,336 | +0.58(+1.94%) |
Nov 20, 2017 | 28.97 | 29.83 | 28.89 | 29.68 | 16,605 | +0.75(+2.60%) |
Nov 17, 2017 | 28.93 | 29.37 | 28.75 | 28.93 | 18,110 | -0.09(-0.31%) |
Nov 16, 2017 | 28.00 | 29.15 | 27.84 | 29.02 | 18,478 | +1.20(+4.30%) |
Nov 15, 2017 | 28.53 | 28.55 | 27.82 | 27.82 | 18,366 | -0.84(-2.94%) |
Nov 14, 2017 | 28.66 | 28.80 | 28.40 | 28.66 | 13,082 | -0.09(-0.31%) |
Nov 13, 2017 | 28.71 | 29.02 | 28.09 | 28.75 | 29,525 | +0.04(+0.15%) |
Nov 10, 2017 | 29.20 | 29.24 | 28.66 | 28.71 | 16,608 | -0.53(-1.82%) |
Nov 09, 2017 | 28.66 | 29.24 | 28.00 | 29.24 | 52,339 | +0.09(+0.30%) |
Nov 08, 2017 | 31.54 | 31.54 | 28.89 | 29.15 | 50,244 | -1.37(-4.50%) |
Nov 07, 2017 | 32.96 | 32.96 | 30.48 | 30.52 | 48,045 | -1.90(-5.87%) |
Nov 06, 2017 | 33.05 | 33.36 | 32.21 | 32.43 | 22,097 | -0.75(-2.27%) |
Nov 03, 2017 | 33.05 | 33.49 | 32.94 | 33.18 | 21,540 | +0.09(+0.27%) |
Nov 02, 2017 | 32.16 | 33.09 | 32.16 | 33.09 | 16,453 | +0.93(+2.89%) |
Nov 01, 2017 | 33.18 | 33.18 | 31.85 | 32.16 | 37,117 | -1.11(-3.33%) |
Oct 31, 2017 | 31.90 | 33.49 | 31.90 | 33.27 | 31,181 | +1.46(+4.60%) |
Oct 30, 2017 | 33.63 | 33.67 | 31.81 | 31.81 | 18,318 | -1.86(-5.53%) |
Oct 27, 2017 | 33.67 | 33.67 | 33.49 | 33.67 | 30,899 | +0.22(+0.66%) |
Oct 26, 2017 | 33.67 | 33.76 | 33.36 | 33.45 | 62,743 | -0.13(-0.40%) |
Oct 25, 2017 | 33.23 | 33.67 | 32.85 | 33.58 | 45,282 | +0.40(+1.20%) |
Oct 24, 2017 | 32.78 | 33.32 | 32.78 | 33.18 | 32,727 | +0.44(+1.35%) |
Oct 23, 2017 | 33.58 | 33.67 | 32.57 | 32.74 | 25,886 | -0.66(-1.99%) |
Oct 20, 2017 | 33.27 | 33.89 | 33.01 | 33.40 | 42,422 | +0.35(+1.07%) |
Oct 19, 2017 | 33.23 | 33.36 | 32.65 | 33.05 | 151,466 | -0.22(-0.67%) |
Oct 18, 2017 | 32.96 | 33.58 | 32.65 | 33.27 | 118,699 | +0.58(+1.76%) |
Oct 17, 2017 | 32.36 | 33.40 | 32.27 | 32.70 | 93,072 | +0.35(+1.10%) |
Oct 16, 2017 | 32.52 | 32.78 | 31.94 | 32.34 | 72,013 | -0.04(-0.14%) |
Oct 13, 2017 | 32.87 | 33.09 | 32.16 | 32.38 | 24,987 | -0.31(-0.95%) |
Oct 12, 2017 | 32.70 | 33.23 | 32.70 | 32.70 | 31,250 | -0.22(-0.67%) |
Oct 11, 2017 | 33.32 | 33.32 | 32.70 | 32.92 | 34,295 | -0.27(-0.80%) |
Oct 10, 2017 | 33.49 | 33.49 | 33.01 | 33.18 | 24,332 | -0.04(-0.13%) |
Oct 09, 2017 | 33.58 | 33.63 | 33.23 | 33.23 | 14,151 | -0.18(-0.53%) |
Oct 06, 2017 | 33.54 | 33.85 | 33.09 | 33.40 | 16,583 | -0.13(-0.40%) |
Oct 05, 2017 | 33.58 | 33.67 | 32.96 | 33.54 | 34,071 | +0.00(+0.00%) |
Oct 04, 2017 | 34.29 | 34.56 | 33.27 | 33.54 | 36,597 | -0.62(-1.82%) |
Oct 03, 2017 | 34.16 | 34.38 | 33.94 | 34.16 | 23,390 | +0.22(+0.65%) |