Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.23 | 37.23 | 37.23 | 0 | +0.35(+0.95%) | |
Dec 28, 2017 | 36.40 | 36.89 | 36.04 | 36.88 | 47,243 | +0.54(+1.49%) |
Dec 27, 2017 | 36.50 | 36.61 | 35.98 | 36.34 | 90,205 | -0.22(-0.60%) |
Dec 26, 2017 | 34.90 | 37.03 | 34.67 | 36.56 | 128,484 | +2.41(+7.06%) |
Dec 22, 2017 | 33.48 | 34.42 | 33.48 | 34.15 | 68,578 | +0.19(+0.56%) |
Dec 21, 2017 | 32.99 | 34.16 | 32.94 | 33.96 | 52,704 | +0.32(+0.95%) |
Dec 20, 2017 | 33.13 | 33.70 | 32.65 | 33.64 | 88,431 | +0.85(+2.59%) |
Dec 19, 2017 | 32.55 | 32.82 | 32.34 | 32.79 | 65,382 | +0.63(+1.96%) |
Dec 18, 2017 | 32.65 | 32.81 | 31.60 | 32.16 | 77,666 | -0.04(-0.12%) |
Dec 15, 2017 | 32.34 | 32.34 | 31.74 | 32.20 | 60,903 | +0.24(+0.75%) |
Dec 14, 2017 | 30.30 | 31.98 | 30.29 | 31.96 | 48,256 | +0.87(+2.80%) |
Dec 13, 2017 | 32.32 | 32.32 | 30.96 | 31.09 | 66,216 | -1.08(-3.36%) |
Dec 12, 2017 | 33.85 | 33.85 | 31.55 | 32.17 | 94,289 | -1.37(-4.08%) |
Dec 11, 2017 | 32.91 | 33.61 | 32.67 | 33.54 | 71,357 | +1.01(+3.10%) |
Dec 08, 2017 | 32.84 | 33.09 | 31.87 | 32.53 | 100,034 | +1.30(+4.16%) |
Dec 07, 2017 | 30.76 | 31.49 | 30.67 | 31.23 | 94,248 | +1.06(+3.51%) |
Dec 06, 2017 | 32.05 | 32.05 | 30.07 | 30.17 | 163,034 | -2.94(-8.88%) |
Dec 05, 2017 | 32.59 | 33.50 | 32.38 | 33.11 | 89,615 | +0.40(+1.22%) |
Dec 04, 2017 | 33.23 | 33.28 | 32.58 | 32.71 | 118,161 | -1.59(-4.64%) |
Dec 01, 2017 | 34.23 | 35.22 | 33.87 | 34.30 | 139,451 | +1.70(+5.21%) |
Nov 30, 2017 | 33.38 | 33.43 | 31.85 | 32.60 | 208,241 | -0.10(-0.31%) |
Nov 29, 2017 | 33.57 | 34.26 | 31.65 | 32.70 | 209,291 | -0.96(-2.85%) |
Nov 28, 2017 | 33.48 | 33.95 | 33.17 | 33.66 | 94,027 | +0.09(+0.27%) |
Nov 27, 2017 | 34.24 | 34.32 | 33.00 | 33.57 | 132,252 | -1.80(-5.09%) |
Nov 24, 2017 | 35.08 | 35.42 | 34.69 | 35.37 | 75,582 | +1.58(+4.68%) |
Nov 22, 2017 | 33.44 | 33.92 | 32.73 | 33.79 | 232,936 | +1.71(+5.33%) |
Nov 21, 2017 | 31.31 | 32.48 | 31.31 | 32.08 | 123,548 | +0.98(+3.15%) |
Nov 20, 2017 | 31.01 | 31.22 | 30.09 | 31.10 | 136,978 | -0.58(-1.83%) |
Nov 17, 2017 | 30.65 | 31.82 | 30.49 | 31.68 | 139,292 | +2.14(+7.24%) |
Nov 16, 2017 | 29.53 | 30.24 | 29.22 | 29.54 | 116,881 | -0.15(-0.51%) |
Nov 15, 2017 | 29.54 | 30.07 | 29.14 | 29.69 | 206,775 | -0.27(-0.90%) |
Nov 14, 2017 | 31.86 | 31.86 | 29.59 | 29.96 | 179,079 | -2.13(-6.64%) |
Nov 13, 2017 | 32.51 | 32.82 | 31.55 | 32.09 | 179,527 | -0.28(-0.86%) |
Nov 10, 2017 | 32.95 | 33.22 | 31.92 | 32.37 | 141,942 | -0.42(-1.28%) |
Nov 09, 2017 | 32.55 | 33.50 | 32.34 | 32.79 | 174,701 | +0.47(+1.45%) |
Nov 08, 2017 | 32.59 | 34.15 | 31.78 | 32.32 | 313,348 | -0.75(-2.27%) |
Nov 07, 2017 | 32.94 | 33.30 | 32.52 | 33.07 | 170,443 | -0.15(-0.45%) |
Nov 06, 2017 | 30.64 | 33.57 | 30.46 | 33.22 | 155,331 | +2.71(+8.88%) |
Nov 03, 2017 | 29.09 | 30.62 | 28.57 | 30.51 | 115,382 | +1.46(+5.01%) |
Nov 02, 2017 | 28.36 | 29.15 | 28.18 | 29.05 | 71,385 | +0.72(+2.55%) |
Nov 01, 2017 | 29.30 | 29.50 | 27.74 | 28.33 | 126,993 | -0.20(-0.70%) |
Oct 31, 2017 | 27.97 | 28.75 | 27.86 | 28.53 | 65,972 | +0.43(+1.53%) |
Oct 30, 2017 | 28.51 | 27.60 | 28.10 | 121,914 | +0.35(+1.26%) | |
Oct 27, 2017 | 25.89 | 27.84 | 25.86 | 27.75 | 224,102 | +1.86(+7.18%) |
Oct 26, 2017 | 25.10 | 25.93 | 24.86 | 25.89 | 84,326 | +0.62(+2.45%) |
Oct 25, 2017 | 25.41 | 25.51 | 24.86 | 25.27 | 100,323 | -0.35(-1.37%) |
Oct 24, 2017 | 25.25 | 25.68 | 24.66 | 25.62 | 143,175 | +0.86(+3.47%) |
Oct 23, 2017 | 25.13 | 25.26 | 24.55 | 24.76 | 117,225 | -0.12(-0.48%) |
Oct 20, 2017 | 23.92 | 24.90 | 23.91 | 24.88 | 185,963 | +0.54(+2.21%) |
Oct 19, 2017 | 24.25 | 24.74 | 24.14 | 24.34 | 113,275 | -0.92(-3.64%) |
Oct 18, 2017 | 25.46 | 25.67 | 24.85 | 25.26 | 145,225 | +0.04(+0.16%) |
Oct 17, 2017 | 25.19 | 25.60 | 24.23 | 25.22 | 153,725 | +0.08(+0.32%) |
Oct 16, 2017 | 25.63 | 25.64 | 24.89 | 25.14 | 161,829 | +0.68(+2.78%) |
Oct 13, 2017 | 24.58 | 24.70 | 24.00 | 24.46 | 184,545 | +0.92(+3.91%) |
Oct 12, 2017 | 23.12 | 23.90 | 22.91 | 23.54 | 328,644 | -0.93(-3.80%) |
Oct 11, 2017 | 24.09 | 24.56 | 23.52 | 24.47 | 102,945 | +0.54(+2.26%) |
Oct 10, 2017 | 23.43 | 24.12 | 23.31 | 23.93 | 190,968 | +1.80(+8.13%) |
Oct 09, 2017 | 22.29 | 22.47 | 21.82 | 22.13 | 126,326 | +0.30(+1.37%) |
Oct 06, 2017 | 22.20 | 22.20 | 21.60 | 21.83 | 418,531 | -2.05(-8.58%) |
Oct 05, 2017 | 23.09 | 24.48 | 23.08 | 23.88 | 131,531 | +1.22(+5.38%) |
Oct 04, 2017 | 23.39 | 23.76 | 22.57 | 22.66 | 164,163 | -0.73(-3.12%) |
Oct 03, 2017 | 23.62 | 23.86 | 23.29 | 23.39 | 83,339 | -0.22(-0.93%) |