Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.39 | 30.39 | 30.39 | 0 | -0.84(-2.69%) | |
Dec 28, 2017 | 30.57 | 31.35 | 30.57 | 31.23 | 223,676 | +0.67(+2.19%) |
Dec 27, 2017 | 30.51 | 31.11 | 30.37 | 30.56 | 259,602 | -0.13(-0.42%) |
Dec 26, 2017 | 30.29 | 31.10 | 30.23 | 30.69 | 275,055 | +0.40(+1.32%) |
Dec 22, 2017 | 31.33 | 31.64 | 29.72 | 30.29 | 578,842 | -1.34(-4.24%) |
Dec 21, 2017 | 31.30 | 31.75 | 30.94 | 31.63 | 364,258 | +0.56(+1.80%) |
Dec 20, 2017 | 31.00 | 31.27 | 30.50 | 31.07 | 301,086 | +0.16(+0.52%) |
Dec 19, 2017 | 30.99 | 31.24 | 30.31 | 30.91 | 327,800 | +0.05(+0.16%) |
Dec 18, 2017 | 30.29 | 31.00 | 30.00 | 30.86 | 564,453 | +1.02(+3.42%) |
Dec 15, 2017 | 28.99 | 30.43 | 28.99 | 29.84 | 728,202 | +1.03(+3.58%) |
Dec 14, 2017 | 29.06 | 29.18 | 28.39 | 28.81 | 277,386 | -0.20(-0.69%) |
Dec 13, 2017 | 28.78 | 29.20 | 28.19 | 29.01 | 294,109 | +0.43(+1.50%) |
Dec 12, 2017 | 28.89 | 29.17 | 28.50 | 28.58 | 307,455 | -0.39(-1.35%) |
Dec 11, 2017 | 29.26 | 29.30 | 28.65 | 28.97 | 327,243 | -0.36(-1.23%) |
Dec 08, 2017 | 29.50 | 29.93 | 28.64 | 29.33 | 541,416 | +0.00(+0.00%) |
Dec 07, 2017 | 27.29 | 29.55 | 26.60 | 3,752,894 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.54 | 26.14 | 24.30 | 24.70 | 1,458,372 | -1.64(-6.23%) |
Dec 05, 2017 | 27.24 | 27.48 | 25.86 | 26.34 | 884,905 | -2.05(-7.22%) |
Dec 04, 2017 | 28.90 | 30.00 | 27.72 | 28.39 | 906,159 | +0.14(+0.50%) |
Dec 01, 2017 | 27.90 | 28.89 | 27.41 | 28.25 | 1,246,386 | +0.62(+2.24%) |
Nov 30, 2017 | 24.24 | 27.98 | 24.15 | 27.63 | 2,206,978 | +4.06(+17.23%) |
Nov 29, 2017 | 22.60 | 24.19 | 22.55 | 23.57 | 795,052 | +1.30(+5.84%) |
Nov 28, 2017 | 21.71 | 22.31 | 21.71 | 22.27 | 300,734 | +0.64(+2.96%) |
Nov 27, 2017 | 22.05 | 22.24 | 21.59 | 21.63 | 124,281 | -0.45(-2.04%) |
Nov 24, 2017 | 22.40 | 22.49 | 21.87 | 22.08 | 86,369 | -0.16(-0.72%) |
Nov 22, 2017 | 22.10 | 22.53 | 22.03 | 22.24 | 70,517 | +0.17(+0.77%) |
Nov 21, 2017 | 22.51 | 22.51 | 21.92 | 22.07 | 82,076 | -0.37(-1.65%) |
Nov 20, 2017 | 22.15 | 22.61 | 21.59 | 22.44 | 155,665 | +0.41(+1.86%) |
Nov 17, 2017 | 21.65 | 22.08 | 21.58 | 22.03 | 89,154 | +0.45(+2.09%) |
Nov 16, 2017 | 20.87 | 21.66 | 20.83 | 21.58 | 72,867 | +0.89(+4.30%) |
Nov 15, 2017 | 20.82 | 20.95 | 20.58 | 20.69 | 93,463 | -0.21(-1.00%) |
Nov 14, 2017 | 21.43 | 21.52 | 20.81 | 20.90 | 121,915 | -0.53(-2.47%) |
Nov 13, 2017 | 20.84 | 21.58 | 20.74 | 21.43 | 86,717 | +0.57(+2.73%) |
Nov 10, 2017 | 20.97 | 21.12 | 20.68 | 20.86 | 517,314 | -0.09(-0.43%) |
Nov 09, 2017 | 21.03 | 21.13 | 20.64 | 20.95 | 161,316 | -0.13(-0.62%) |
Nov 08, 2017 | 20.96 | 21.42 | 20.89 | 21.08 | 128,991 | +0.01(+0.05%) |
Nov 07, 2017 | 21.44 | 21.47 | 20.84 | 21.07 | 132,444 | -0.47(-2.18%) |
Nov 06, 2017 | 21.15 | 22.61 | 20.94 | 21.54 | 211,352 | +0.31(+1.46%) |
Nov 03, 2017 | 20.75 | 21.62 | 20.75 | 21.23 | 117,335 | +0.37(+1.77%) |
Nov 02, 2017 | 20.75 | 20.87 | 20.59 | 20.86 | 161,305 | +0.08(+0.38%) |
Nov 01, 2017 | 20.57 | 20.91 | 20.46 | 20.78 | 148,845 | +0.28(+1.37%) |
Oct 31, 2017 | 20.50 | 20.68 | 20.07 | 20.50 | 175,141 | +0.10(+0.49%) |
Oct 30, 2017 | 20.64 | 20.97 | 20.12 | 20.40 | 205,033 | -0.32(-1.54%) |
Oct 27, 2017 | 21.23 | 21.28 | 20.69 | 20.72 | 100,963 | -0.53(-2.49%) |
Oct 26, 2017 | 21.16 | 21.40 | 21.05 | 21.25 | 83,696 | +0.13(+0.62%) |
Oct 25, 2017 | 21.53 | 21.53 | 20.97 | 21.12 | 127,826 | -0.42(-1.95%) |
Oct 24, 2017 | 21.97 | 22.24 | 21.48 | 21.54 | 148,342 | -0.46(-2.09%) |
Oct 23, 2017 | 21.89 | 22.30 | 21.60 | 22.00 | 219,558 | +0.01(+0.05%) |
Oct 20, 2017 | 21.85 | 22.18 | 21.75 | 21.99 | 152,799 | +0.25(+1.15%) |
Oct 19, 2017 | 21.63 | 21.76 | 21.31 | 21.74 | 143,570 | -0.03(-0.14%) |
Oct 18, 2017 | 21.90 | 22.00 | 21.59 | 21.77 | 196,074 | +0.02(+0.09%) |
Oct 17, 2017 | 21.84 | 22.07 | 21.62 | 21.75 | 136,502 | +0.02(+0.09%) |
Oct 16, 2017 | 22.16 | 22.31 | 21.44 | 21.73 | 137,936 | -0.31(-1.41%) |
Oct 13, 2017 | 21.91 | 22.45 | 21.91 | 22.04 | 122,565 | +0.14(+0.64%) |
Oct 12, 2017 | 22.22 | 22.28 | 21.63 | 21.90 | 79,131 | -0.26(-1.17%) |
Oct 11, 2017 | 22.38 | 22.38 | 21.92 | 22.16 | 171,258 | -0.12(-0.54%) |
Oct 10, 2017 | 22.85 | 22.86 | 22.24 | 22.28 | 108,939 | -0.52(-2.28%) |
Oct 09, 2017 | 23.19 | 23.27 | 22.53 | 22.80 | 142,982 | -0.37(-1.60%) |
Oct 06, 2017 | 23.21 | 23.69 | 22.92 | 23.17 | 250,386 | -0.02(-0.09%) |
Oct 05, 2017 | 23.46 | 23.63 | 23.02 | 23.19 | 148,994 | -0.25(-1.07%) |
Oct 04, 2017 | 23.26 | 23.50 | 23.13 | 23.44 | 103,503 | +0.09(+0.39%) |
Oct 03, 2017 | 23.13 | 23.70 | 22.85 | 23.35 | 150,638 | +0.11(+0.47%) |