Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.03 | 26.03 | 26.03 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 25.70 | 26.06 | 25.38 | 26.05 | 619,113 | +0.45(+1.76%) |
Dec 27, 2017 | 25.14 | 25.69 | 24.80 | 25.60 | 794,772 | +0.61(+2.44%) |
Dec 26, 2017 | 25.38 | 25.43 | 24.78 | 24.99 | 674,943 | -0.37(-1.46%) |
Dec 22, 2017 | 24.85 | 26.00 | 24.65 | 25.36 | 893,759 | +0.19(+0.75%) |
Dec 21, 2017 | 24.25 | 26.10 | 24.10 | 25.17 | 1,796,169 | +0.92(+3.79%) |
Dec 20, 2017 | 23.41 | 24.32 | 22.92 | 24.25 | 2,838,127 | +1.19(+5.16%) |
Dec 19, 2017 | 22.60 | 23.28 | 22.04 | 23.06 | 1,773,554 | +0.57(+2.53%) |
Dec 18, 2017 | 22.82 | 23.16 | 22.05 | 22.49 | 2,548,190 | -0.19(-0.84%) |
Dec 15, 2017 | 24.00 | 24.40 | 22.59 | 22.68 | 3,246,802 | -1.74(-7.13%) |
Dec 14, 2017 | 26.49 | 26.51 | 22.00 | 24.42 | 16,662,536 | -7.19(-22.75%) |
Dec 13, 2017 | 31.91 | 31.94 | 31.51 | 31.61 | 504,618 | -0.20(-0.63%) |
Dec 12, 2017 | 31.58 | 32.24 | 31.58 | 31.81 | 964,934 | +0.11(+0.35%) |
Dec 11, 2017 | 31.25 | 32.10 | 31.08 | 31.70 | 1,089,678 | +0.30(+0.96%) |
Dec 08, 2017 | 31.27 | 31.45 | 30.61 | 31.40 | 755,677 | +0.60(+1.95%) |
Dec 07, 2017 | 30.50 | 31.03 | 30.41 | 30.80 | 1,348,687 | +0.34(+1.12%) |
Dec 06, 2017 | 30.80 | 31.34 | 30.24 | 30.46 | 1,051,770 | -0.73(-2.34%) |
Dec 05, 2017 | 31.94 | 31.94 | 30.50 | 31.19 | 1,149,605 | -0.74(-2.32%) |
Dec 04, 2017 | 32.17 | 32.60 | 31.90 | 31.93 | 864,739 | -0.53(-1.63%) |
Dec 01, 2017 | 33.09 | 33.33 | 31.84 | 32.46 | 991,576 | -0.89(-2.67%) |
Nov 30, 2017 | 31.70 | 33.66 | 31.70 | 33.35 | 948,707 | +1.51(+4.74%) |
Nov 29, 2017 | 32.45 | 32.85 | 31.65 | 31.84 | 613,809 | -0.58(-1.79%) |
Nov 28, 2017 | 33.00 | 33.19 | 31.94 | 32.42 | 847,347 | -0.53(-1.61%) |
Nov 27, 2017 | 32.30 | 34.40 | 32.22 | 32.95 | 1,698,204 | +0.65(+2.01%) |
Nov 24, 2017 | 32.04 | 32.69 | 31.58 | 32.30 | 910,614 | +0.23(+0.72%) |
Nov 22, 2017 | 33.25 | 33.27 | 31.82 | 32.07 | 1,883,004 | -1.14(-3.43%) |
Nov 21, 2017 | 34.11 | 34.32 | 33.16 | 33.21 | 1,098,050 | -0.77(-2.27%) |
Nov 20, 2017 | 34.99 | 35.24 | 33.85 | 33.98 | 1,094,966 | -1.13(-3.22%) |
Nov 17, 2017 | 34.51 | 35.14 | 34.31 | 35.11 | 630,302 | +0.79(+2.30%) |
Nov 16, 2017 | 34.39 | 34.87 | 34.05 | 34.32 | 516,687 | +0.09(+0.26%) |
Nov 15, 2017 | 34.26 | 34.93 | 34.13 | 34.23 | 502,991 | -0.61(-1.75%) |
Nov 14, 2017 | 35.18 | 35.49 | 34.60 | 34.84 | 577,249 | -0.61(-1.72%) |
Nov 13, 2017 | 35.22 | 36.19 | 34.76 | 35.45 | 514,847 | +0.23(+0.65%) |
Nov 10, 2017 | 35.05 | 36.35 | 35.00 | 35.22 | 1,042,525 | -0.26(-0.73%) |
Nov 09, 2017 | 36.18 | 36.58 | 35.45 | 35.48 | 1,074,154 | -1.13(-3.09%) |
Nov 08, 2017 | 35.41 | 36.86 | 35.38 | 36.61 | 1,173,855 | +0.38(+1.05%) |
Nov 07, 2017 | 38.24 | 38.24 | 36.02 | 36.23 | 1,098,178 | -1.73(-4.56%) |
Nov 06, 2017 | 37.54 | 38.50 | 37.37 | 37.96 | 856,691 | +0.29(+0.77%) |
Nov 03, 2017 | 36.93 | 38.04 | 36.69 | 37.67 | 1,250,639 | +0.78(+2.11%) |
Nov 02, 2017 | 36.64 | 38.56 | 36.63 | 36.89 | 1,275,933 | -0.85(-2.25%) |
Nov 01, 2017 | 38.14 | 40.00 | 37.50 | 37.74 | 2,947,311 | -4.03(-9.65%) |
Oct 31, 2017 | 41.72 | 42.50 | 41.50 | 41.77 | 1,287,727 | -0.05(-0.12%) |
Oct 30, 2017 | 41.39 | 42.13 | 41.00 | 41.82 | 943,788 | +0.39(+0.94%) |
Oct 27, 2017 | 43.20 | 43.48 | 40.91 | 41.43 | 1,017,819 | -0.90(-2.13%) |
Oct 26, 2017 | 41.90 | 43.17 | 41.61 | 42.33 | 640,843 | +0.45(+1.07%) |
Oct 25, 2017 | 42.06 | 42.91 | 40.94 | 41.88 | 1,042,973 | -0.69(-1.62%) |
Oct 24, 2017 | 43.47 | 44.25 | 41.72 | 42.57 | 1,287,072 | -3.57(-7.74%) |
Oct 23, 2017 | 45.77 | 46.43 | 45.28 | 46.14 | 829,602 | +0.13(+0.28%) |
Oct 20, 2017 | 47.08 | 47.29 | 45.86 | 46.01 | 507,268 | -0.57(-1.22%) |
Oct 19, 2017 | 47.11 | 47.12 | 45.46 | 46.58 | 910,215 | -0.62(-1.31%) |
Oct 18, 2017 | 45.97 | 47.57 | 45.94 | 47.20 | 806,948 | +1.11(+2.41%) |
Oct 17, 2017 | 45.97 | 46.21 | 45.53 | 46.09 | 942,964 | +0.12(+0.26%) |
Oct 16, 2017 | 45.30 | 46.12 | 45.13 | 45.97 | 861,070 | +1.01(+2.25%) |
Oct 13, 2017 | 44.69 | 45.04 | 43.88 | 44.96 | 669,080 | +0.31(+0.69%) |
Oct 12, 2017 | 45.61 | 45.61 | 44.00 | 44.65 | 1,034,778 | -0.95(-2.08%) |
Oct 11, 2017 | 44.47 | 45.97 | 44.47 | 45.60 | 609,715 | +1.15(+2.59%) |
Oct 10, 2017 | 44.18 | 44.79 | 43.93 | 44.45 | 269,602 | +0.58(+1.32%) |
Oct 09, 2017 | 45.20 | 45.96 | 43.81 | 43.87 | 539,656 | -1.33(-2.94%) |
Oct 06, 2017 | 43.86 | 45.89 | 43.86 | 45.20 | 1,261,912 | +0.89(+2.01%) |
Oct 05, 2017 | 43.50 | 44.48 | 43.22 | 44.31 | 693,132 | +0.80(+1.84%) |
Oct 04, 2017 | 43.48 | 43.86 | 43.03 | 43.51 | 768,180 | +0.44(+1.02%) |
Oct 03, 2017 | 43.32 | 43.50 | 42.18 | 43.07 | 787,877 | +0.00(+0.00%) |