Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.97 | 33.97 | 33.97 | 0 | -0.67(-1.93%) | |
Dec 28, 2017 | 34.78 | 35.00 | 34.41 | 34.64 | 286,295 | -0.02(-0.06%) |
Dec 27, 2017 | 33.39 | 35.09 | 33.29 | 34.66 | 436,482 | +1.41(+4.24%) |
Dec 26, 2017 | 31.56 | 33.32 | 31.56 | 33.25 | 338,763 | +1.56(+4.92%) |
Dec 22, 2017 | 31.55 | 31.97 | 31.36 | 31.69 | 413,561 | +0.09(+0.28%) |
Dec 21, 2017 | 29.95 | 31.84 | 29.95 | 31.60 | 554,689 | +1.65(+5.51%) |
Dec 20, 2017 | 29.86 | 30.21 | 29.53 | 29.95 | 403,222 | +0.07(+0.23%) |
Dec 19, 2017 | 30.65 | 30.87 | 29.81 | 29.88 | 313,238 | -0.71(-2.32%) |
Dec 18, 2017 | 30.44 | 30.93 | 30.25 | 30.59 | 247,231 | +0.36(+1.19%) |
Dec 15, 2017 | 30.29 | 30.59 | 29.52 | 30.23 | 1,396,767 | -0.05(-0.17%) |
Dec 14, 2017 | 30.90 | 31.65 | 29.95 | 30.28 | 529,836 | -0.54(-1.75%) |
Dec 13, 2017 | 30.81 | 31.31 | 30.60 | 30.82 | 328,565 | +0.14(+0.46%) |
Dec 12, 2017 | 31.00 | 31.49 | 30.54 | 30.68 | 330,795 | -0.26(-0.84%) |
Dec 11, 2017 | 31.99 | 32.18 | 30.93 | 30.94 | 415,018 | -0.88(-2.77%) |
Dec 08, 2017 | 31.61 | 31.96 | 31.06 | 31.82 | 366,036 | +0.29(+0.92%) |
Dec 07, 2017 | 30.69 | 31.75 | 30.43 | 31.53 | 443,152 | +0.78(+2.54%) |
Dec 06, 2017 | 29.82 | 30.98 | 29.63 | 30.75 | 521,988 | +0.78(+2.60%) |
Dec 05, 2017 | 29.67 | 30.70 | 29.56 | 29.97 | 422,046 | +0.35(+1.18%) |
Dec 04, 2017 | 31.13 | 31.20 | 29.54 | 29.62 | 400,564 | -1.13(-3.67%) |
Dec 01, 2017 | 31.25 | 31.69 | 30.61 | 30.75 | 433,712 | -0.24(-0.77%) |
Nov 30, 2017 | 30.61 | 31.38 | 30.45 | 30.99 | 427,218 | +0.55(+1.81%) |
Nov 29, 2017 | 29.74 | 30.95 | 29.68 | 30.44 | 480,543 | +0.83(+2.80%) |
Nov 28, 2017 | 28.82 | 29.70 | 28.17 | 29.61 | 619,042 | +0.95(+3.31%) |
Nov 27, 2017 | 29.29 | 29.79 | 28.65 | 28.66 | 442,896 | -0.62(-2.12%) |
Nov 24, 2017 | 27.52 | 29.54 | 27.52 | 29.28 | 397,505 | +1.88(+6.86%) |
Nov 22, 2017 | 27.23 | 27.55 | 27.10 | 27.40 | 199,214 | +0.17(+0.62%) |
Nov 21, 2017 | 26.77 | 27.44 | 26.69 | 27.23 | 264,693 | +0.54(+2.02%) |
Nov 20, 2017 | 26.46 | 26.82 | 26.25 | 26.69 | 154,885 | +0.16(+0.60%) |
Nov 17, 2017 | 26.34 | 26.79 | 26.17 | 26.53 | 291,162 | -0.02(-0.08%) |
Nov 16, 2017 | 26.37 | 26.85 | 26.02 | 26.55 | 291,125 | +0.27(+1.03%) |
Nov 15, 2017 | 25.14 | 26.62 | 24.87 | 26.28 | 404,787 | +0.79(+3.10%) |
Nov 14, 2017 | 26.31 | 26.46 | 24.84 | 25.49 | 479,595 | -0.89(-3.37%) |
Nov 13, 2017 | 26.56 | 26.80 | 26.31 | 26.38 | 303,573 | -0.37(-1.38%) |
Nov 10, 2017 | 26.25 | 26.98 | 26.09 | 26.75 | 443,376 | +0.46(+1.75%) |
Nov 09, 2017 | 25.97 | 26.48 | 25.52 | 26.29 | 473,996 | +0.32(+1.23%) |
Nov 08, 2017 | 27.70 | 28.00 | 24.33 | 25.97 | 1,454,825 | -1.93(-6.92%) |
Nov 07, 2017 | 28.12 | 28.59 | 27.70 | 27.90 | 607,708 | -0.29(-1.03%) |
Nov 06, 2017 | 28.75 | 28.97 | 28.13 | 28.19 | 406,187 | -0.37(-1.30%) |
Nov 03, 2017 | 27.83 | 28.77 | 27.83 | 28.56 | 589,530 | +0.71(+2.55%) |
Nov 02, 2017 | 27.29 | 28.20 | 27.06 | 27.85 | 339,962 | +0.47(+1.72%) |
Nov 01, 2017 | 28.23 | 28.45 | 27.10 | 27.38 | 424,749 | -0.65(-2.32%) |
Oct 31, 2017 | 28.07 | 28.64 | 27.80 | 28.03 | 390,553 | +0.05(+0.18%) |
Oct 30, 2017 | 27.75 | 28.70 | 27.55 | 27.98 | 511,110 | +0.15(+0.54%) |
Oct 27, 2017 | 27.00 | 27.96 | 26.91 | 27.83 | 380,417 | +0.93(+3.46%) |
Oct 26, 2017 | 26.94 | 27.37 | 26.68 | 26.90 | 321,953 | -0.06(-0.22%) |
Oct 25, 2017 | 27.32 | 27.48 | 26.73 | 26.96 | 317,352 | -0.30(-1.10%) |
Oct 24, 2017 | 27.14 | 27.89 | 27.00 | 27.26 | 463,793 | +0.09(+0.33%) |
Oct 23, 2017 | 27.30 | 27.49 | 26.84 | 27.17 | 346,446 | -0.11(-0.40%) |
Oct 20, 2017 | 27.51 | 27.51 | 26.79 | 27.28 | 442,490 | -0.03(-0.11%) |
Oct 19, 2017 | 28.01 | 28.01 | 26.40 | 27.31 | 740,230 | -0.25(-0.91%) |
Oct 18, 2017 | 27.11 | 28.28 | 27.06 | 27.56 | 769,532 | +0.71(+2.64%) |
Oct 17, 2017 | 25.43 | 26.93 | 25.35 | 26.85 | 563,998 | +1.29(+5.05%) |
Oct 16, 2017 | 25.34 | 26.15 | 25.20 | 25.56 | 323,585 | +0.21(+0.83%) |
Oct 13, 2017 | 26.20 | 26.21 | 25.24 | 25.35 | 369,942 | -0.82(-3.13%) |
Oct 12, 2017 | 26.43 | 26.59 | 26.01 | 26.17 | 354,051 | -0.27(-1.02%) |
Oct 11, 2017 | 26.14 | 26.60 | 26.05 | 26.44 | 526,108 | +0.32(+1.23%) |
Oct 10, 2017 | 26.38 | 26.48 | 25.63 | 26.12 | 519,244 | -0.24(-0.91%) |
Oct 09, 2017 | 26.10 | 26.73 | 26.07 | 26.36 | 335,199 | +0.37(+1.42%) |
Oct 06, 2017 | 25.74 | 26.00 | 25.50 | 25.99 | 250,073 | +0.15(+0.58%) |
Oct 05, 2017 | 25.88 | 26.07 | 25.54 | 25.84 | 305,617 | +0.01(+0.04%) |
Oct 04, 2017 | 25.72 | 26.16 | 25.50 | 25.83 | 236,460 | -0.06(-0.23%) |
Oct 03, 2017 | 25.90 | 25.91 | 25.51 | 25.89 | 240,422 | -0.01(-0.04%) |