Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.08 | 29.08 | 29.08 | 0 | +0.47(+1.64%) | |
Dec 28, 2017 | 30.40 | 30.40 | 28.10 | 28.61 | 1,747 | -1.43(-4.76%) |
Dec 27, 2017 | 32.00 | 32.00 | 30.04 | 30.04 | 3,280 | -2.54(-7.80%) |
Dec 26, 2017 | 32.58 | 32.58 | 32.58 | 32.58 | 221 | +1.52(+4.89%) |
Dec 22, 2017 | 31.50 | 32.00 | 31.06 | 31.06 | 1,393 | -0.45(-1.43%) |
Dec 21, 2017 | 31.03 | 31.51 | 31.03 | 31.51 | 645 | -2.49(-7.32%) |
Dec 20, 2017 | 30.99 | 34.00 | 30.99 | 34.00 | 1,695 | +5.00(+17.24%) |
Dec 19, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 340 | -1.24(-4.10%) |
Dec 18, 2017 | 32.00 | 32.00 | 30.24 | 30.24 | 1,136 | -2.18(-6.72%) |
Dec 15, 2017 | 30.00 | 32.70 | 30.00 | 32.42 | 3,919 | +3.31(+11.37%) |
Dec 14, 2017 | 31.50 | 31.50 | 28.50 | 29.11 | 3,217 | -1.75(-5.67%) |
Dec 13, 2017 | 28.04 | 30.87 | 28.04 | 30.86 | 7,784 | +2.41(+8.47%) |
Dec 12, 2017 | 31.18 | 31.18 | 28.45 | 28.45 | 9,210 | -3.25(-10.25%) |
Dec 08, 2017 | 31.70 | 31.70 | 31.70 | 209 | +0.11(+0.35%) | |
Dec 07, 2017 | 31.93 | 31.93 | 31.59 | 31.59 | 1,156 | +0.00(+0.00%) |
Dec 05, 2017 | 31.59 | 31.59 | 31.59 | 325 | -0.92(-2.83%) | |
Nov 30, 2017 | 32.51 | 32.51 | 32.51 | 466 | -1.29(-3.83%) | |
Nov 29, 2017 | 33.80 | 33.80 | 33.80 | 33.80 | 1,045 | -0.07(-0.19%) |
Nov 28, 2017 | 34.88 | 34.88 | 33.87 | 33.87 | 737 | +1.48(+4.55%) |
Nov 27, 2017 | 32.39 | 32.39 | 32.39 | 32.39 | 265 | +3.26(+11.18%) |
Nov 24, 2017 | 33.80 | 33.80 | 29.14 | 29.14 | 6,392 | -4.93(-14.48%) |
Nov 22, 2017 | 34.51 | 34.70 | 34.00 | 34.07 | 2,125 | -0.63(-1.81%) |
Nov 21, 2017 | 33.84 | 34.70 | 33.83 | 34.70 | 966 | +0.65(+1.90%) |
Nov 20, 2017 | 34.50 | 34.50 | 34.01 | 34.05 | 2,220 | -1.20(-3.40%) |
Nov 17, 2017 | 35.20 | 35.25 | 35.20 | 35.25 | 860 | +0.88(+2.56%) |
Nov 16, 2017 | 34.37 | 34.37 | 34.37 | 34.37 | 327 | +0.16(+0.47%) |
Nov 15, 2017 | 35.00 | 35.26 | 34.21 | 34.21 | 1,473 | -0.42(-1.21%) |
Nov 14, 2017 | 35.02 | 35.27 | 34.63 | 34.63 | 1,441 | -0.20(-0.57%) |
Nov 13, 2017 | 34.40 | 34.83 | 34.05 | 34.83 | 1,057 | -0.68(-1.91%) |
Nov 10, 2017 | 35.42 | 35.51 | 35.42 | 35.51 | 1,712 | -0.09(-0.25%) |
Nov 08, 2017 | 35.60 | 35.60 | 35.60 | 8 | +0.60(+1.72%) | |
Nov 07, 2017 | 34.47 | 35.14 | 34.47 | 35.00 | 868 | -0.00(-0.00%) |
Nov 03, 2017 | 35.00 | 35.00 | 35.00 | 193 | -0.81(-2.26%) | |
Nov 01, 2017 | 35.81 | 35.81 | 35.81 | 0 | +0.61(+1.73%) | |
Oct 31, 2017 | 33.63 | 36.26 | 33.63 | 35.20 | 2,321 | +1.36(+4.02%) |
Oct 30, 2017 | 36.28 | 37.70 | 33.84 | 33.84 | 3,148 | -2.44(-6.73%) |
Oct 27, 2017 | 35.80 | 36.28 | 35.80 | 36.28 | 4,579 | +0.93(+2.63%) |
Oct 26, 2017 | 34.73 | 35.44 | 34.45 | 35.35 | 3,266 | +2.24(+6.77%) |
Oct 25, 2017 | 32.99 | 33.11 | 32.99 | 33.11 | 1,809 | +0.31(+0.95%) |
Oct 24, 2017 | 35.00 | 35.00 | 32.15 | 32.80 | 3,932 | +0.30(+0.92%) |
Oct 23, 2017 | 30.30 | 33.50 | 30.30 | 32.50 | 2,080 | +3.51(+12.11%) |
Oct 20, 2017 | 34.50 | 34.50 | 28.99 | 28.99 | 11,144 | -6.01(-17.17%) |
Oct 19, 2017 | 35.03 | 35.20 | 35.00 | 35.00 | 5,148 | -0.76(-2.13%) |
Oct 18, 2017 | 36.04 | 36.48 | 35.76 | 35.76 | 3,772 | -0.22(-0.61%) |
Oct 17, 2017 | 34.00 | 35.99 | 30.05 | 35.98 | 8,154 | -0.77(-2.10%) |
Oct 16, 2017 | 37.08 | 37.68 | 36.75 | 36.75 | 3,760 | -1.25(-3.29%) |
Oct 13, 2017 | 38.22 | 38.50 | 37.80 | 38.00 | 8,250 | -1.00(-2.56%) |
Oct 12, 2017 | 39.20 | 39.29 | 38.50 | 39.00 | 12,560 | -0.20(-0.50%) |
Oct 11, 2017 | 39.00 | 39.35 | 39.00 | 39.20 | 731 | +0.20(+0.50%) |
Oct 10, 2017 | 38.98 | 39.00 | 38.00 | 39.00 | 4,230 | -0.00(-0.00%) |
Oct 09, 2017 | 39.47 | 39.47 | 39.00 | 39.00 | 291 | -0.05(-0.13%) |
Oct 06, 2017 | 38.85 | 39.42 | 38.54 | 39.05 | 528 | +0.10(+0.26%) |
Oct 05, 2017 | 38.50 | 38.95 | 38.50 | 38.95 | 1,163 | +0.45(+1.17%) |
Oct 04, 2017 | 38.50 | 38.50 | 38.50 | 38.50 | 489 | -0.97(-2.46%) |
Oct 03, 2017 | 40.87 | 40.87 | 37.22 | 39.47 | 2,118 | +1.47(+3.87%) |