Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.42 | 27.42 | 27.42 | 0 | -0.04(-0.13%) | |
Dec 28, 2017 | 27.49 | 27.63 | 27.00 | 27.45 | 42,314 | -0.11(-0.38%) |
Dec 27, 2017 | 28.76 | 28.76 | 27.28 | 27.56 | 67,622 | -1.27(-4.39%) |
Dec 26, 2017 | 27.91 | 29.32 | 27.91 | 28.83 | 84,724 | +1.02(+3.67%) |
Dec 22, 2017 | 27.60 | 27.95 | 26.96 | 27.81 | 75,210 | +0.11(+0.38%) |
Dec 21, 2017 | 26.86 | 28.65 | 26.86 | 27.70 | 127,306 | +0.56(+2.07%) |
Dec 20, 2017 | 27.03 | 27.21 | 26.44 | 27.14 | 65,371 | +0.39(+1.45%) |
Dec 19, 2017 | 27.81 | 28.05 | 26.40 | 26.75 | 114,289 | -0.49(-1.81%) |
Dec 18, 2017 | 26.61 | 27.35 | 26.44 | 27.24 | 164,223 | +1.02(+3.89%) |
Dec 15, 2017 | 25.66 | 28.05 | 25.56 | 26.22 | 375,190 | +1.44(+5.82%) |
Dec 14, 2017 | 25.66 | 25.91 | 24.61 | 24.78 | 147,894 | -0.77(-3.03%) |
Dec 13, 2017 | 25.35 | 26.12 | 25.30 | 25.56 | 106,652 | +0.07(+0.28%) |
Dec 12, 2017 | 25.45 | 26.40 | 25.35 | 25.49 | 59,605 | +0.14(+0.55%) |
Dec 11, 2017 | 25.35 | 25.59 | 25.10 | 25.35 | 82,130 | -0.21(-0.83%) |
Dec 08, 2017 | 25.91 | 25.91 | 24.99 | 25.56 | 78,630 | +0.00(+0.00%) |
Dec 07, 2017 | 24.05 | 25.80 | 23.94 | 132,846 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.15 | 24.64 | 23.45 | 24.12 | 106,698 | -0.11(-0.44%) |
Dec 05, 2017 | 25.17 | 25.62 | 23.20 | 24.22 | 395,068 | +1.55(+6.82%) |
Dec 04, 2017 | 21.87 | 23.20 | 21.87 | 22.67 | 258,404 | +1.23(+5.74%) |
Dec 01, 2017 | 22.25 | 22.50 | 20.81 | 21.44 | 164,745 | -0.91(-4.09%) |
Nov 30, 2017 | 22.04 | 22.74 | 21.73 | 22.36 | 146,621 | +0.32(+1.44%) |
Nov 29, 2017 | 20.49 | 22.46 | 20.49 | 22.04 | 226,676 | +1.44(+7.00%) |
Nov 28, 2017 | 19.97 | 20.64 | 19.58 | 20.60 | 144,150 | +0.63(+3.17%) |
Nov 27, 2017 | 19.83 | 20.95 | 19.79 | 19.97 | 176,929 | +0.28(+1.43%) |
Nov 24, 2017 | 19.90 | 20.14 | 19.55 | 19.69 | 23,162 | -0.21(-1.06%) |
Nov 22, 2017 | 19.79 | 20.39 | 19.72 | 19.90 | 95,381 | +0.18(+0.89%) |
Nov 21, 2017 | 20.04 | 20.39 | 19.33 | 19.72 | 116,735 | -0.42(-2.09%) |
Nov 20, 2017 | 19.65 | 20.42 | 18.98 | 20.14 | 127,771 | +0.53(+2.69%) |
Nov 17, 2017 | 18.28 | 19.72 | 18.21 | 19.62 | 150,606 | +1.41(+7.72%) |
Nov 16, 2017 | 17.96 | 18.28 | 17.65 | 18.21 | 66,172 | +0.28(+1.57%) |
Nov 15, 2017 | 17.33 | 18.10 | 17.01 | 17.93 | 64,961 | +0.49(+2.82%) |
Nov 14, 2017 | 17.79 | 17.79 | 17.23 | 17.44 | 44,903 | -0.42(-2.36%) |
Nov 13, 2017 | 18.24 | 18.28 | 17.58 | 17.86 | 49,439 | -0.04(-0.20%) |
Nov 10, 2017 | 17.89 | 18.24 | 17.82 | 17.89 | 61,211 | +0.04(+0.20%) |
Nov 09, 2017 | 17.33 | 18.21 | 17.33 | 17.86 | 67,936 | +0.28(+1.60%) |
Nov 08, 2017 | 17.65 | 17.65 | 17.19 | 17.58 | 56,573 | +0.07(+0.40%) |
Nov 07, 2017 | 17.72 | 17.93 | 17.19 | 17.51 | 105,228 | -0.35(-1.97%) |
Nov 06, 2017 | 17.96 | 17.96 | 17.65 | 17.86 | 78,593 | +0.04(+0.20%) |
Nov 03, 2017 | 18.56 | 18.56 | 17.65 | 17.82 | 115,088 | -0.84(-4.52%) |
Nov 02, 2017 | 18.03 | 18.74 | 18.03 | 18.67 | 56,138 | +0.77(+4.32%) |
Nov 01, 2017 | 18.03 | 18.42 | 17.75 | 17.89 | 78,802 | -0.07(-0.39%) |
Oct 31, 2017 | 18.21 | 18.60 | 17.51 | 17.96 | 109,215 | -0.25(-1.35%) |
Oct 30, 2017 | 19.62 | 19.69 | 17.96 | 18.21 | 161,726 | -1.41(-7.17%) |
Oct 27, 2017 | 19.26 | 19.69 | 19.23 | 19.62 | 130,447 | +0.14(+0.72%) |
Oct 26, 2017 | 19.12 | 19.65 | 19.12 | 19.48 | 102,916 | +0.32(+1.65%) |
Oct 25, 2017 | 19.33 | 19.40 | 19.09 | 19.16 | 147,187 | -0.21(-1.09%) |
Oct 24, 2017 | 19.65 | 19.69 | 18.68 | 19.37 | 171,741 | -0.11(-0.54%) |
Oct 23, 2017 | 17.89 | 19.79 | 17.82 | 19.48 | 509,811 | +1.44(+7.99%) |
Oct 20, 2017 | 17.47 | 18.07 | 17.26 | 18.03 | 207,480 | +0.77(+4.48%) |
Oct 19, 2017 | 17.23 | 17.30 | 16.88 | 17.26 | 104,138 | +0.11(+0.61%) |
Oct 18, 2017 | 16.84 | 17.26 | 16.66 | 17.15 | 163,224 | +0.21(+1.24%) |
Oct 17, 2017 | 17.23 | 17.75 | 16.84 | 16.94 | 220,215 | -0.28(-1.63%) |
Oct 16, 2017 | 18.28 | 18.28 | 16.70 | 17.23 | 674,591 | -0.74(-4.11%) |
Oct 13, 2017 | 17.58 | 18.10 | 16.98 | 17.96 | 747,004 | +0.88(+5.14%) |
Oct 12, 2017 | 18.03 | 18.56 | 16.94 | 17.08 | 2,954,159 | -17.82(-51.06%) |
Oct 11, 2017 | 35.79 | 36.21 | 34.49 | 34.91 | 113,964 | -0.77(-2.17%) |
Oct 10, 2017 | 35.82 | 36.21 | 35.54 | 35.68 | 35,753 | +0.21(+0.59%) |
Oct 09, 2017 | 37.65 | 37.65 | 35.43 | 35.47 | 47,762 | -1.86(-4.99%) |
Oct 06, 2017 | 37.37 | 37.51 | 37.02 | 37.33 | 25,128 | +0.14(+0.38%) |
Oct 05, 2017 | 37.09 | 37.41 | 36.56 | 37.19 | 34,308 | +0.21(+0.57%) |
Oct 04, 2017 | 37.19 | 37.35 | 36.67 | 36.98 | 55,974 | +0.11(+0.29%) |
Oct 03, 2017 | 38.28 | 38.28 | 36.84 | 36.88 | 47,541 | -1.16(-3.05%) |