Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.32 | 28.32 | 28.32 | 0 | +1.36(+5.04%) | |
Dec 28, 2017 | 25.75 | 27.08 | 25.75 | 26.96 | 152,166 | +1.25(+4.86%) |
Dec 27, 2017 | 26.01 | 26.30 | 25.25 | 25.71 | 192,814 | -0.30(-1.15%) |
Dec 26, 2017 | 26.18 | 26.49 | 25.63 | 26.01 | 144,386 | -0.28(-1.07%) |
Dec 22, 2017 | 26.26 | 26.73 | 25.89 | 26.29 | 95,082 | +0.02(+0.08%) |
Dec 21, 2017 | 25.55 | 26.90 | 25.26 | 26.27 | 209,539 | +0.72(+2.82%) |
Dec 20, 2017 | 26.77 | 26.92 | 25.51 | 25.55 | 146,886 | -1.24(-4.63%) |
Dec 19, 2017 | 27.19 | 27.36 | 26.47 | 26.79 | 185,265 | -0.21(-0.78%) |
Dec 18, 2017 | 25.75 | 28.14 | 25.75 | 27.00 | 438,721 | +1.90(+7.57%) |
Dec 15, 2017 | 24.92 | 25.50 | 24.84 | 25.10 | 484,510 | +0.27(+1.09%) |
Dec 14, 2017 | 25.25 | 25.32 | 24.33 | 24.83 | 281,241 | -0.39(-1.55%) |
Dec 13, 2017 | 22.38 | 25.41 | 22.38 | 25.22 | 447,258 | +2.83(+12.64%) |
Dec 12, 2017 | 23.41 | 24.26 | 22.27 | 22.39 | 285,412 | -0.90(-3.86%) |
Dec 11, 2017 | 25.41 | 25.82 | 22.66 | 23.29 | 405,061 | -2.11(-8.31%) |
Dec 08, 2017 | 26.20 | 26.76 | 25.23 | 25.40 | 193,886 | -0.81(-3.09%) |
Dec 07, 2017 | 24.71 | 26.32 | 24.32 | 26.21 | 207,998 | +1.46(+5.90%) |
Dec 06, 2017 | 24.09 | 24.84 | 22.31 | 24.75 | 398,979 | +0.58(+2.40%) |
Dec 05, 2017 | 24.33 | 24.46 | 23.53 | 24.17 | 171,558 | -0.15(-0.62%) |
Dec 04, 2017 | 25.64 | 25.64 | 24.18 | 24.32 | 163,126 | -1.01(-3.99%) |
Dec 01, 2017 | 25.36 | 25.70 | 25.09 | 25.33 | 95,959 | -0.07(-0.28%) |
Nov 30, 2017 | 25.77 | 26.04 | 24.59 | 25.40 | 385,989 | -0.34(-1.32%) |
Nov 29, 2017 | 26.27 | 27.20 | 25.66 | 25.74 | 193,227 | -0.54(-2.05%) |
Nov 28, 2017 | 25.62 | 26.75 | 25.50 | 26.28 | 116,513 | +0.78(+3.06%) |
Nov 27, 2017 | 25.10 | 25.64 | 24.65 | 25.50 | 98,691 | +0.46(+1.84%) |
Nov 24, 2017 | 25.10 | 25.50 | 24.91 | 25.04 | 30,012 | +0.12(+0.48%) |
Nov 22, 2017 | 25.04 | 25.64 | 24.52 | 24.92 | 154,077 | -0.13(-0.52%) |
Nov 21, 2017 | 24.65 | 25.23 | 24.45 | 25.05 | 125,956 | +0.62(+2.54%) |
Nov 20, 2017 | 24.59 | 24.86 | 24.27 | 24.43 | 87,174 | -0.20(-0.81%) |
Nov 17, 2017 | 24.27 | 25.07 | 23.34 | 24.63 | 213,640 | +0.72(+3.01%) |
Nov 16, 2017 | 24.49 | 25.12 | 23.85 | 23.91 | 194,459 | -0.47(-1.93%) |
Nov 15, 2017 | 24.30 | 24.96 | 23.55 | 24.38 | 213,474 | -0.04(-0.16%) |
Nov 14, 2017 | 25.22 | 26.19 | 23.09 | 24.42 | 555,929 | -0.77(-3.06%) |
Nov 13, 2017 | 27.18 | 27.27 | 24.31 | 25.19 | 510,322 | -2.37(-8.60%) |
Nov 10, 2017 | 26.40 | 27.58 | 26.25 | 27.56 | 170,744 | +1.12(+4.24%) |
Nov 09, 2017 | 26.99 | 27.56 | 26.01 | 26.44 | 163,747 | -0.81(-2.97%) |
Nov 08, 2017 | 27.84 | 28.42 | 26.30 | 27.25 | 240,288 | -0.73(-2.61%) |
Nov 07, 2017 | 30.64 | 30.64 | 27.80 | 27.98 | 234,924 | -1.51(-5.12%) |
Nov 06, 2017 | 30.46 | 33.76 | 28.85 | 29.49 | 714,548 | +0.57(+1.97%) |
Nov 03, 2017 | 29.75 | 30.50 | 28.33 | 28.92 | 196,474 | -1.09(-3.63%) |
Nov 02, 2017 | 29.55 | 30.16 | 29.01 | 30.01 | 114,224 | +0.43(+1.45%) |
Nov 01, 2017 | 30.64 | 30.64 | 29.15 | 29.58 | 78,427 | -0.70(-2.31%) |
Oct 31, 2017 | 29.59 | 30.40 | 29.14 | 30.28 | 84,204 | +0.88(+2.99%) |
Oct 30, 2017 | 30.10 | 30.14 | 29.04 | 29.40 | 69,713 | -0.88(-2.91%) |
Oct 27, 2017 | 29.90 | 30.45 | 29.90 | 30.28 | 40,811 | +0.43(+1.44%) |
Oct 26, 2017 | 31.30 | 31.45 | 29.51 | 29.85 | 99,071 | -1.45(-4.63%) |
Oct 25, 2017 | 32.64 | 32.64 | 31.01 | 31.30 | 72,586 | -1.48(-4.51%) |
Oct 24, 2017 | 32.73 | 33.06 | 32.46 | 32.78 | 77,260 | +0.17(+0.52%) |
Oct 23, 2017 | 32.73 | 33.27 | 32.18 | 32.61 | 84,208 | -0.19(-0.58%) |
Oct 20, 2017 | 32.13 | 33.08 | 31.65 | 32.80 | 81,839 | +1.01(+3.18%) |
Oct 19, 2017 | 32.73 | 33.11 | 31.67 | 31.79 | 93,183 | -1.20(-3.64%) |
Oct 18, 2017 | 32.90 | 33.31 | 32.74 | 32.99 | 118,558 | +0.04(+0.12%) |
Oct 17, 2017 | 31.90 | 33.05 | 31.61 | 32.95 | 123,208 | +0.95(+2.97%) |
Oct 16, 2017 | 33.32 | 33.90 | 31.51 | 32.00 | 159,852 | -1.19(-3.59%) |
Oct 13, 2017 | 33.27 | 33.57 | 32.71 | 33.19 | 76,067 | -0.08(-0.24%) |
Oct 12, 2017 | 32.06 | 33.92 | 32.01 | 33.27 | 175,385 | +1.28(+4.00%) |
Oct 11, 2017 | 31.52 | 32.12 | 30.90 | 31.99 | 108,850 | +0.42(+1.33%) |
Oct 10, 2017 | 31.82 | 31.82 | 31.21 | 31.57 | 67,150 | +0.02(+0.06%) |
Oct 09, 2017 | 31.68 | 32.33 | 31.35 | 31.55 | 76,642 | -0.35(-1.10%) |
Oct 06, 2017 | 31.55 | 32.05 | 31.16 | 31.90 | 250,359 | +0.51(+1.62%) |
Oct 05, 2017 | 30.63 | 31.55 | 30.46 | 31.39 | 134,579 | +0.78(+2.55%) |
Oct 04, 2017 | 30.57 | 31.50 | 30.20 | 30.61 | 105,697 | +0.02(+0.07%) |
Oct 03, 2017 | 30.80 | 31.00 | 30.10 | 30.59 | 120,954 | -0.02(-0.07%) |