Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.76 | 29.76 | 29.76 | 0 | -0.85(-2.78%) | |
Dec 28, 2017 | 30.97 | 31.17 | 30.19 | 30.61 | 307,873 | -0.30(-0.97%) |
Dec 27, 2017 | 30.67 | 31.35 | 30.53 | 30.91 | 239,854 | +0.22(+0.72%) |
Dec 26, 2017 | 30.30 | 30.78 | 29.79 | 30.69 | 384,970 | +0.23(+0.76%) |
Dec 22, 2017 | 31.62 | 31.62 | 30.13 | 30.46 | 421,959 | -1.30(-4.09%) |
Dec 21, 2017 | 31.77 | 32.20 | 31.66 | 31.76 | 201,557 | +0.01(+0.03%) |
Dec 20, 2017 | 32.00 | 32.04 | 31.35 | 31.75 | 208,752 | +0.03(+0.09%) |
Dec 19, 2017 | 32.70 | 33.00 | 31.45 | 31.72 | 516,068 | -0.98(-3.00%) |
Dec 18, 2017 | 31.91 | 34.08 | 31.81 | 32.70 | 778,595 | +1.19(+3.78%) |
Dec 15, 2017 | 30.67 | 31.58 | 30.40 | 31.51 | 1,030,719 | +0.88(+2.87%) |
Dec 14, 2017 | 31.00 | 31.46 | 30.55 | 30.63 | 257,004 | -0.36(-1.16%) |
Dec 13, 2017 | 30.93 | 31.54 | 30.89 | 30.99 | 247,772 | +0.06(+0.19%) |
Dec 12, 2017 | 30.96 | 31.59 | 30.75 | 30.93 | 319,605 | +0.07(+0.23%) |
Dec 11, 2017 | 30.23 | 31.33 | 30.23 | 30.86 | 425,225 | +0.62(+2.05%) |
Dec 08, 2017 | 31.31 | 31.80 | 30.04 | 30.24 | 482,792 | -0.79(-2.55%) |
Dec 07, 2017 | 30.80 | 31.20 | 30.31 | 31.03 | 464,756 | +0.42(+1.37%) |
Dec 06, 2017 | 30.20 | 30.79 | 29.71 | 30.61 | 370,441 | +0.17(+0.56%) |
Dec 05, 2017 | 30.70 | 31.41 | 29.40 | 30.44 | 625,919 | -0.39(-1.27%) |
Dec 04, 2017 | 33.12 | 33.50 | 30.80 | 30.83 | 673,577 | -1.85(-5.66%) |
Dec 01, 2017 | 33.11 | 33.73 | 32.21 | 32.68 | 538,811 | -0.56(-1.68%) |
Nov 30, 2017 | 33.32 | 33.72 | 32.50 | 33.24 | 692,133 | +0.20(+0.61%) |
Nov 29, 2017 | 35.00 | 35.50 | 32.82 | 33.04 | 777,529 | -2.04(-5.82%) |
Nov 28, 2017 | 34.68 | 35.42 | 34.53 | 35.08 | 486,506 | +0.41(+1.18%) |
Nov 27, 2017 | 35.90 | 35.99 | 34.32 | 34.67 | 564,617 | -1.09(-3.05%) |
Nov 24, 2017 | 35.07 | 35.93 | 35.00 | 35.76 | 321,397 | +0.98(+2.82%) |
Nov 22, 2017 | 35.05 | 35.24 | 34.39 | 34.78 | 430,804 | -0.05(-0.14%) |
Nov 21, 2017 | 34.11 | 35.20 | 34.11 | 34.83 | 638,663 | +1.02(+3.02%) |
Nov 20, 2017 | 33.15 | 34.00 | 33.06 | 33.81 | 436,344 | +0.73(+2.21%) |
Nov 17, 2017 | 34.33 | 34.67 | 32.60 | 33.08 | 919,821 | -1.36(-3.95%) |
Nov 16, 2017 | 32.99 | 34.73 | 32.76 | 34.44 | 734,740 | +1.63(+4.97%) |
Nov 15, 2017 | 32.72 | 32.99 | 31.88 | 32.81 | 338,266 | -0.31(-0.94%) |
Nov 14, 2017 | 32.97 | 33.65 | 32.13 | 33.12 | 504,099 | +0.15(+0.45%) |
Nov 13, 2017 | 31.83 | 32.99 | 31.32 | 32.97 | 611,278 | +1.13(+3.55%) |
Nov 10, 2017 | 31.63 | 32.28 | 31.32 | 31.84 | 523,831 | +0.27(+0.86%) |
Nov 09, 2017 | 30.88 | 31.61 | 29.56 | 31.57 | 792,588 | -0.38(-1.19%) |
Nov 08, 2017 | 32.64 | 32.90 | 31.65 | 31.95 | 582,983 | -0.79(-2.41%) |
Nov 07, 2017 | 33.43 | 33.77 | 32.32 | 32.74 | 1,000,517 | -0.95(-2.82%) |
Nov 06, 2017 | 31.75 | 33.95 | 31.70 | 33.69 | 1,446,725 | +2.16(+6.85%) |
Nov 03, 2017 | 28.68 | 34.10 | 28.36 | 31.53 | 3,064,438 | +3.88(+14.03%) |
Nov 02, 2017 | 28.61 | 27.47 | 27.65 | 608,361 | -0.76(-2.68%) | |
Nov 01, 2017 | 29.65 | 29.78 | 28.05 | 28.41 | 456,792 | -1.04(-3.53%) |
Oct 31, 2017 | 28.73 | 29.57 | 28.72 | 29.45 | 494,074 | +0.77(+2.68%) |
Oct 30, 2017 | 28.22 | 29.12 | 28.12 | 28.68 | 564,519 | +0.03(+0.10%) |
Oct 27, 2017 | 27.13 | 28.73 | 27.13 | 28.65 | 697,620 | +1.55(+5.72%) |
Oct 26, 2017 | 26.86 | 27.83 | 26.83 | 27.10 | 644,734 | +0.23(+0.86%) |
Oct 25, 2017 | 27.14 | 27.27 | 25.78 | 26.87 | 1,204,716 | -0.74(-2.68%) |
Oct 24, 2017 | 28.30 | 28.67 | 27.44 | 27.61 | 674,103 | -0.69(-2.44%) |
Oct 23, 2017 | 28.67 | 28.85 | 28.00 | 28.30 | 558,084 | -0.13(-0.46%) |
Oct 20, 2017 | 27.60 | 29.01 | 27.60 | 28.43 | 651,971 | +1.17(+4.29%) |
Oct 19, 2017 | 29.26 | 29.36 | 26.51 | 27.26 | 1,481,773 | -2.23(-7.56%) |
Oct 18, 2017 | 29.92 | 30.10 | 29.32 | 29.49 | 370,406 | -0.27(-0.91%) |
Oct 17, 2017 | 29.94 | 30.21 | 29.61 | 29.76 | 307,671 | -0.29(-0.97%) |
Oct 16, 2017 | 30.29 | 30.58 | 29.80 | 30.05 | 338,983 | -0.07(-0.23%) |
Oct 13, 2017 | 30.61 | 30.66 | 30.03 | 30.12 | 213,778 | -0.37(-1.21%) |
Oct 12, 2017 | 30.35 | 30.65 | 30.29 | 30.49 | 190,915 | +0.07(+0.23%) |
Oct 11, 2017 | 30.38 | 30.70 | 30.06 | 30.42 | 295,481 | +0.13(+0.43%) |
Oct 10, 2017 | 30.46 | 30.58 | 30.10 | 30.29 | 210,326 | -0.09(-0.30%) |
Oct 09, 2017 | 30.25 | 30.60 | 30.17 | 30.38 | 375,601 | +0.31(+1.03%) |
Oct 06, 2017 | 29.64 | 30.08 | 29.39 | 30.07 | 217,450 | +0.39(+1.31%) |
Oct 05, 2017 | 29.85 | 29.85 | 29.41 | 29.68 | 181,401 | -0.03(-0.10%) |
Oct 04, 2017 | 30.08 | 30.12 | 29.17 | 29.71 | 418,520 | -0.40(-1.33%) |
Oct 03, 2017 | 30.11 | 30.83 | 29.75 | 30.11 | 504,601 | +0.02(+0.07%) |