Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.63 | 34.63 | 34.63 | 0 | -0.19(-0.55%) | |
Dec 28, 2017 | 34.65 | 34.87 | 34.53 | 34.82 | 724,264 | +0.19(+0.55%) |
Dec 27, 2017 | 34.78 | 34.78 | 34.53 | 34.63 | 548,658 | -0.18(-0.52%) |
Dec 26, 2017 | 34.64 | 34.84 | 34.01 | 34.81 | 562,307 | +0.16(+0.46%) |
Dec 22, 2017 | 34.70 | 34.84 | 34.21 | 34.65 | 818,984 | +0.00(+0.00%) |
Dec 21, 2017 | 34.28 | 34.72 | 34.08 | 34.65 | 713,635 | +0.55(+1.61%) |
Dec 20, 2017 | 34.22 | 34.57 | 33.85 | 34.10 | 1,052,436 | -0.01(-0.03%) |
Dec 19, 2017 | 33.07 | 34.26 | 33.07 | 34.11 | 1,284,135 | +0.33(+0.98%) |
Dec 18, 2017 | 33.67 | 34.44 | 33.26 | 33.78 | 893,454 | +0.77(+2.33%) |
Dec 15, 2017 | 31.92 | 33.04 | 31.92 | 33.01 | 1,387,197 | +1.12(+3.51%) |
Dec 14, 2017 | 31.97 | 32.24 | 31.54 | 31.89 | 749,741 | +0.06(+0.19%) |
Dec 13, 2017 | 31.41 | 32.12 | 31.34 | 31.83 | 1,171,790 | +0.71(+2.28%) |
Dec 12, 2017 | 31.51 | 31.68 | 31.10 | 31.12 | 652,723 | -0.39(-1.24%) |
Dec 11, 2017 | 32.08 | 32.28 | 31.37 | 31.51 | 1,183,538 | -0.63(-1.96%) |
Dec 08, 2017 | 32.45 | 32.70 | 32.09 | 32.14 | 707,422 | +0.00(+0.00%) |
Dec 07, 2017 | 31.68 | 32.69 | 31.56 | 966,675 | +0.00(+0.00%) | |
Dec 06, 2017 | 31.77 | 31.99 | 31.61 | 31.67 | 453,262 | -0.09(-0.28%) |
Dec 05, 2017 | 31.77 | 32.35 | 31.69 | 31.76 | 859,367 | +0.37(+1.18%) |
Dec 04, 2017 | 31.95 | 32.00 | 31.34 | 31.39 | 990,725 | -0.29(-0.92%) |
Dec 01, 2017 | 32.35 | 32.48 | 31.31 | 31.68 | 1,111,754 | -0.69(-2.13%) |
Nov 30, 2017 | 32.07 | 32.92 | 32.01 | 32.37 | 1,456,464 | +0.31(+0.97%) |
Nov 29, 2017 | 31.61 | 32.16 | 31.61 | 32.06 | 1,111,138 | +0.47(+1.49%) |
Nov 28, 2017 | 31.28 | 31.78 | 30.99 | 31.59 | 1,478,568 | +0.30(+0.96%) |
Nov 27, 2017 | 31.85 | 31.85 | 31.09 | 31.29 | 646,576 | -0.01(-0.03%) |
Nov 24, 2017 | 31.20 | 31.32 | 31.07 | 31.30 | 482,760 | +0.11(+0.35%) |
Nov 22, 2017 | 31.09 | 31.42 | 31.03 | 31.19 | 632,945 | +0.07(+0.22%) |
Nov 21, 2017 | 31.03 | 31.23 | 30.70 | 31.12 | 798,865 | +0.97(+3.22%) |
Nov 20, 2017 | 30.15 | 30.29 | 29.93 | 30.15 | 734,315 | +0.07(+0.23%) |
Nov 17, 2017 | 30.38 | 30.62 | 30.03 | 30.08 | 828,661 | -0.45(-1.47%) |
Nov 16, 2017 | 30.45 | 30.82 | 30.34 | 30.53 | 1,086,495 | +0.31(+1.03%) |
Nov 15, 2017 | 30.24 | 30.37 | 29.81 | 30.22 | 965,865 | -0.02(-0.07%) |
Nov 14, 2017 | 30.30 | 30.51 | 30.09 | 30.24 | 826,561 | -0.09(-0.30%) |
Nov 13, 2017 | 29.98 | 30.52 | 29.94 | 30.33 | 1,117,481 | +0.21(+0.70%) |
Nov 10, 2017 | 29.43 | 30.22 | 29.43 | 30.12 | 1,449,281 | +0.82(+2.80%) |
Nov 09, 2017 | 29.80 | 29.88 | 29.11 | 29.30 | 1,641,998 | -0.73(-2.43%) |
Nov 08, 2017 | 28.87 | 30.20 | 28.40 | 30.03 | 7,750,503 | +4.44(+17.35%) |
Nov 07, 2017 | 26.90 | 26.92 | 25.56 | 25.59 | 1,807,403 | -1.21(-4.51%) |
Nov 06, 2017 | 26.83 | 27.07 | 26.55 | 26.80 | 951,144 | -0.02(-0.07%) |
Nov 03, 2017 | 26.34 | 26.93 | 26.30 | 26.82 | 1,334,260 | +0.58(+2.21%) |
Nov 02, 2017 | 26.42 | 26.45 | 26.15 | 26.24 | 551,648 | -0.27(-1.02%) |
Nov 01, 2017 | 26.70 | 27.00 | 26.46 | 26.51 | 855,324 | -0.13(-0.49%) |
Oct 31, 2017 | 26.25 | 26.85 | 26.17 | 26.64 | 579,572 | +0.48(+1.83%) |
Oct 30, 2017 | 25.85 | 26.17 | 25.61 | 26.16 | 965,906 | +0.26(+1.00%) |
Oct 27, 2017 | 25.99 | 26.10 | 25.70 | 25.90 | 642,043 | -0.05(-0.19%) |
Oct 26, 2017 | 26.30 | 26.43 | 25.95 | 25.95 | 861,485 | -0.40(-1.52%) |
Oct 25, 2017 | 26.12 | 26.48 | 25.59 | 26.35 | 868,193 | +0.08(+0.30%) |
Oct 24, 2017 | 26.65 | 26.71 | 26.17 | 26.27 | 619,028 | -0.27(-1.02%) |
Oct 23, 2017 | 26.62 | 26.68 | 26.37 | 26.54 | 540,234 | +0.01(+0.04%) |
Oct 20, 2017 | 26.19 | 26.74 | 26.16 | 26.53 | 561,606 | +0.50(+1.92%) |
Oct 19, 2017 | 26.00 | 26.08 | 25.55 | 26.03 | 551,181 | -0.10(-0.38%) |
Oct 18, 2017 | 26.09 | 26.29 | 26.00 | 26.13 | 433,104 | +0.10(+0.38%) |
Oct 17, 2017 | 25.95 | 26.29 | 25.84 | 26.03 | 502,449 | -0.05(-0.19%) |
Oct 16, 2017 | 26.18 | 26.25 | 25.89 | 26.08 | 652,952 | -0.13(-0.50%) |
Oct 13, 2017 | 26.85 | 26.85 | 26.16 | 26.21 | 656,541 | -0.62(-2.31%) |
Oct 12, 2017 | 26.63 | 26.95 | 26.55 | 26.83 | 790,331 | +0.18(+0.68%) |
Oct 11, 2017 | 26.42 | 26.66 | 26.38 | 26.65 | 752,924 | +0.23(+0.87%) |
Oct 10, 2017 | 26.29 | 26.49 | 26.24 | 26.42 | 495,195 | +0.23(+0.88%) |
Oct 09, 2017 | 26.34 | 26.53 | 26.11 | 26.19 | 461,990 | -0.18(-0.68%) |
Oct 06, 2017 | 26.17 | 26.46 | 25.78 | 26.37 | 740,556 | +0.10(+0.38%) |
Oct 05, 2017 | 26.47 | 26.48 | 26.10 | 26.27 | 796,910 | +0.00(+0.00%) |
Oct 04, 2017 | 26.96 | 27.09 | 26.26 | 26.27 | 851,107 | -0.43(-1.61%) |
Oct 03, 2017 | 27.09 | 27.09 | 26.45 | 26.70 | 983,142 | -0.30(-1.11%) |