Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.45 | 31.45 | 31.45 | 0 | -0.22(-0.69%) | |
Dec 28, 2017 | 31.69 | 31.77 | 31.46 | 31.67 | 71,115 | +0.04(+0.13%) |
Dec 27, 2017 | 31.44 | 31.81 | 31.44 | 31.63 | 89,638 | -0.02(-0.06%) |
Dec 26, 2017 | 31.60 | 31.75 | 31.44 | 31.65 | 45,453 | -0.04(-0.13%) |
Dec 22, 2017 | 31.93 | 31.99 | 31.67 | 31.69 | 72,947 | -0.21(-0.66%) |
Dec 21, 2017 | 31.80 | 32.02 | 31.61 | 31.90 | 83,031 | +0.15(+0.47%) |
Dec 20, 2017 | 31.98 | 31.99 | 31.61 | 31.75 | 139,325 | -0.08(-0.25%) |
Dec 19, 2017 | 31.80 | 32.00 | 31.03 | 31.83 | 108,866 | +0.01(+0.03%) |
Dec 18, 2017 | 31.65 | 32.01 | 31.62 | 31.82 | 96,187 | +0.40(+1.27%) |
Dec 15, 2017 | 31.07 | 31.60 | 30.85 | 31.42 | 392,636 | +0.40(+1.29%) |
Dec 14, 2017 | 31.16 | 31.44 | 30.83 | 31.02 | 131,489 | -0.01(-0.03%) |
Dec 13, 2017 | 30.91 | 31.25 | 30.21 | 31.03 | 105,655 | +0.12(+0.39%) |
Dec 12, 2017 | 30.69 | 31.10 | 30.63 | 30.91 | 107,641 | +0.23(+0.75%) |
Dec 11, 2017 | 30.65 | 31.00 | 30.58 | 30.68 | 178,251 | -0.01(-0.03%) |
Dec 08, 2017 | 31.07 | 31.99 | 30.63 | 30.69 | 148,890 | -0.20(-0.65%) |
Dec 07, 2017 | 30.80 | 31.16 | 30.52 | 30.89 | 102,160 | +0.14(+0.46%) |
Dec 06, 2017 | 30.90 | 31.24 | 30.73 | 30.75 | 102,820 | -0.07(-0.23%) |
Dec 05, 2017 | 31.01 | 31.32 | 30.75 | 30.82 | 256,182 | -0.18(-0.58%) |
Dec 04, 2017 | 31.34 | 31.34 | 30.96 | 31.00 | 174,917 | -0.14(-0.45%) |
Dec 01, 2017 | 31.75 | 31.75 | 30.71 | 31.14 | 172,072 | -0.68(-2.14%) |
Nov 30, 2017 | 31.85 | 31.97 | 31.59 | 31.82 | 266,330 | +0.19(+0.60%) |
Nov 29, 2017 | 31.81 | 32.01 | 31.20 | 31.63 | 174,864 | -0.24(-0.75%) |
Nov 28, 2017 | 31.28 | 31.88 | 31.16 | 31.87 | 223,027 | +0.62(+1.98%) |
Nov 27, 2017 | 31.10 | 31.64 | 30.98 | 31.25 | 243,226 | +0.12(+0.39%) |
Nov 24, 2017 | 31.20 | 31.23 | 30.84 | 31.13 | 71,967 | +0.05(+0.16%) |
Nov 22, 2017 | 31.06 | 31.92 | 30.90 | 31.08 | 173,073 | +0.07(+0.23%) |
Nov 21, 2017 | 30.76 | 31.04 | 30.55 | 31.01 | 291,073 | +0.37(+1.21%) |
Nov 20, 2017 | 30.13 | 30.65 | 29.92 | 30.64 | 221,375 | +0.63(+2.10%) |
Nov 17, 2017 | 29.26 | 30.11 | 29.26 | 30.01 | 635,409 | +0.58(+1.97%) |
Nov 16, 2017 | 29.07 | 29.70 | 28.80 | 29.43 | 178,985 | +0.42(+1.45%) |
Nov 15, 2017 | 28.69 | 29.18 | 28.55 | 29.01 | 160,347 | +0.11(+0.36%) |
Nov 14, 2017 | 28.48 | 28.99 | 28.37 | 28.91 | 188,441 | +0.35(+1.21%) |
Nov 13, 2017 | 28.62 | 28.75 | 28.43 | 28.56 | 274,394 | -0.14(-0.49%) |
Nov 10, 2017 | 28.77 | 29.04 | 28.66 | 28.70 | 223,549 | -0.18(-0.62%) |
Nov 09, 2017 | 29.05 | 29.27 | 28.66 | 28.88 | 176,227 | -0.33(-1.13%) |
Nov 08, 2017 | 29.52 | 29.99 | 28.40 | 29.21 | 264,395 | -0.49(-1.65%) |
Nov 07, 2017 | 30.00 | 30.00 | 28.87 | 29.70 | 551,897 | +0.92(+3.20%) |
Nov 06, 2017 | 28.77 | 28.99 | 28.30 | 28.78 | 213,415 | +0.02(+0.07%) |
Nov 03, 2017 | 28.72 | 28.99 | 28.62 | 28.76 | 174,006 | -0.01(-0.03%) |
Nov 02, 2017 | 28.80 | 29.09 | 28.65 | 28.77 | 161,360 | -0.04(-0.14%) |
Nov 01, 2017 | 29.08 | 28.94 | 28.52 | 28.81 | 104,811 | -0.13(-0.45%) |
Oct 31, 2017 | 28.80 | 29.26 | 28.49 | 28.94 | 227,768 | +0.23(+0.80%) |
Oct 30, 2017 | 28.86 | 28.94 | 28.54 | 28.71 | 115,665 | -0.21(-0.73%) |
Oct 27, 2017 | 28.97 | 29.11 | 28.58 | 28.92 | 86,562 | +0.07(+0.24%) |
Oct 26, 2017 | 29.11 | 29.18 | 26.77 | 28.85 | 111,634 | -0.20(-0.69%) |
Oct 25, 2017 | 29.15 | 29.25 | 28.71 | 29.05 | 78,616 | -0.14(-0.48%) |
Oct 24, 2017 | 29.24 | 29.38 | 29.03 | 29.19 | 82,390 | +0.00(+0.00%) |
Oct 23, 2017 | 29.74 | 29.74 | 29.08 | 29.19 | 98,852 | -0.58(-1.95%) |
Oct 20, 2017 | 29.65 | 29.89 | 29.56 | 29.77 | 121,578 | +0.38(+1.29%) |
Oct 19, 2017 | 29.31 | 29.51 | 29.14 | 29.39 | 67,386 | +0.04(+0.14%) |
Oct 18, 2017 | 29.21 | 29.58 | 29.21 | 29.35 | 75,058 | +0.15(+0.51%) |
Oct 17, 2017 | 29.45 | 29.76 | 29.11 | 29.20 | 118,532 | -0.41(-1.38%) |
Oct 16, 2017 | 29.62 | 29.89 | 29.51 | 29.61 | 136,418 | +0.13(+0.44%) |
Oct 13, 2017 | 30.00 | 30.00 | 29.45 | 29.48 | 142,234 | -0.38(-1.27%) |
Oct 12, 2017 | 29.84 | 30.01 | 29.66 | 29.86 | 164,100 | +0.08(+0.27%) |
Oct 11, 2017 | 29.92 | 30.00 | 29.75 | 29.78 | 164,470 | -0.11(-0.37%) |
Oct 10, 2017 | 29.87 | 30.13 | 29.72 | 29.89 | 133,785 | +0.06(+0.20%) |
Oct 09, 2017 | 29.38 | 29.94 | 29.08 | 29.83 | 184,039 | +0.86(+2.97%) |
Oct 06, 2017 | 29.36 | 29.38 | 28.96 | 28.97 | 116,851 | -0.38(-1.29%) |
Oct 05, 2017 | 29.39 | 29.44 | 29.17 | 29.35 | 226,026 | +0.05(+0.17%) |
Oct 04, 2017 | 29.52 | 29.52 | 29.14 | 29.30 | 118,419 | -0.20(-0.68%) |
Oct 03, 2017 | 29.50 | 29.62 | 29.21 | 29.50 | 183,245 | +0.04(+0.14%) |