Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.87 | 29.87 | 29.87 | 0 | -0.43(-1.42%) | |
Dec 28, 2017 | 29.61 | 30.59 | 29.61 | 30.30 | 92,649 | +0.70(+2.38%) |
Dec 27, 2017 | 29.12 | 29.63 | 29.12 | 29.59 | 87,350 | +0.53(+1.81%) |
Dec 26, 2017 | 29.21 | 29.40 | 28.94 | 29.07 | 88,871 | -0.29(-0.99%) |
Dec 22, 2017 | 29.59 | 29.59 | 29.09 | 29.36 | 87,888 | -0.26(-0.89%) |
Dec 21, 2017 | 29.89 | 30.08 | 29.57 | 29.62 | 65,586 | -0.22(-0.72%) |
Dec 20, 2017 | 29.74 | 30.20 | 29.68 | 29.84 | 71,913 | +0.12(+0.41%) |
Dec 19, 2017 | 30.43 | 30.66 | 29.69 | 29.72 | 120,607 | -0.71(-2.34%) |
Dec 18, 2017 | 30.77 | 31.40 | 30.26 | 30.43 | 167,132 | -0.30(-0.98%) |
Dec 15, 2017 | 30.21 | 31.14 | 30.06 | 30.73 | 304,614 | +0.52(+1.71%) |
Dec 14, 2017 | 30.69 | 30.91 | 30.16 | 30.21 | 124,601 | -0.55(-1.80%) |
Dec 13, 2017 | 30.67 | 31.02 | 30.51 | 30.77 | 92,363 | +0.12(+0.40%) |
Dec 12, 2017 | 30.32 | 30.81 | 30.13 | 30.65 | 136,347 | +0.38(+1.27%) |
Dec 11, 2017 | 29.74 | 30.33 | 29.70 | 30.26 | 137,716 | +0.53(+1.80%) |
Dec 08, 2017 | 30.26 | 30.47 | 29.66 | 29.73 | 85,846 | -0.53(-1.77%) |
Dec 07, 2017 | 29.47 | 30.29 | 29.42 | 30.26 | 95,220 | +0.79(+2.67%) |
Dec 06, 2017 | 29.73 | 29.73 | 29.29 | 29.47 | 91,712 | -0.25(-0.85%) |
Dec 05, 2017 | 29.32 | 29.95 | 28.95 | 29.73 | 105,367 | +0.28(+0.96%) |
Dec 04, 2017 | 30.87 | 30.87 | 29.40 | 29.44 | 157,070 | -1.29(-4.21%) |
Dec 01, 2017 | 30.76 | 30.85 | 30.14 | 30.74 | 149,326 | -0.15(-0.49%) |
Nov 30, 2017 | 31.56 | 31.56 | 30.75 | 30.89 | 190,649 | -0.45(-1.44%) |
Nov 29, 2017 | 31.87 | 32.15 | 31.14 | 31.34 | 125,460 | -0.43(-1.36%) |
Nov 28, 2017 | 31.90 | 31.93 | 31.40 | 31.77 | 290,202 | +0.02(+0.06%) |
Nov 27, 2017 | 32.65 | 32.73 | 31.73 | 31.75 | 147,598 | -0.93(-2.84%) |
Nov 24, 2017 | 32.35 | 32.72 | 31.98 | 32.68 | 51,749 | +0.46(+1.43%) |
Nov 22, 2017 | 32.58 | 32.89 | 31.99 | 32.22 | 69,079 | -0.36(-1.09%) |
Nov 21, 2017 | 32.26 | 32.87 | 31.97 | 32.58 | 143,549 | +0.38(+1.18%) |
Nov 20, 2017 | 32.49 | 32.66 | 31.79 | 32.20 | 168,596 | -0.17(-0.52%) |
Nov 17, 2017 | 32.70 | 32.88 | 32.19 | 32.37 | 215,099 | -0.52(-1.57%) |
Nov 16, 2017 | 32.39 | 33.24 | 32.32 | 32.88 | 271,974 | +0.63(+1.95%) |
Nov 15, 2017 | 32.10 | 32.28 | 31.42 | 32.25 | 224,040 | +0.15(+0.47%) |
Nov 14, 2017 | 31.79 | 32.24 | 31.49 | 32.10 | 214,489 | +0.17(+0.53%) |
Nov 13, 2017 | 31.20 | 32.00 | 30.97 | 31.94 | 232,848 | +0.56(+1.79%) |
Nov 10, 2017 | 31.09 | 31.59 | 30.81 | 31.37 | 183,724 | +0.10(+0.33%) |
Nov 09, 2017 | 30.90 | 31.28 | 30.61 | 31.27 | 189,169 | +0.37(+1.18%) |
Nov 08, 2017 | 30.44 | 31.21 | 30.11 | 30.91 | 286,231 | +0.22(+0.70%) |
Nov 07, 2017 | 30.39 | 30.70 | 30.04 | 30.69 | 180,816 | +0.35(+1.14%) |
Nov 06, 2017 | 29.86 | 30.36 | 29.84 | 30.34 | 203,927 | +0.37(+1.22%) |
Nov 03, 2017 | 29.97 | 30.44 | 29.83 | 29.98 | 185,895 | +0.00(+0.00%) |
Nov 02, 2017 | 29.92 | 30.27 | 29.71 | 29.98 | 286,518 | +0.03(+0.09%) |
Nov 01, 2017 | 30.26 | 30.26 | 29.56 | 29.95 | 271,591 | -0.03(-0.09%) |
Oct 31, 2017 | 28.84 | 30.11 | 28.75 | 29.98 | 402,753 | +1.04(+3.59%) |
Oct 30, 2017 | 28.96 | 29.24 | 28.71 | 28.94 | 428,344 | -0.34(-1.15%) |
Oct 27, 2017 | 32.79 | 33.48 | 26.44 | 29.28 | 1,837,477 | -5.56(-15.97%) |
Oct 26, 2017 | 35.49 | 35.81 | 34.77 | 34.84 | 205,327 | -0.71(-2.00%) |
Oct 25, 2017 | 35.92 | 36.22 | 35.19 | 35.55 | 144,762 | -0.38(-1.07%) |
Oct 24, 2017 | 35.87 | 37.07 | 34.83 | 35.93 | 176,709 | +0.02(+0.05%) |
Oct 23, 2017 | 36.78 | 37.26 | 35.92 | 35.92 | 218,837 | -0.62(-1.69%) |
Oct 20, 2017 | 36.20 | 37.35 | 36.12 | 36.53 | 310,852 | +0.59(+1.65%) |
Oct 19, 2017 | 35.66 | 36.05 | 35.49 | 35.94 | 110,749 | +0.15(+0.43%) |
Oct 18, 2017 | 34.97 | 35.85 | 34.74 | 35.78 | 114,524 | +1.05(+3.02%) |
Oct 17, 2017 | 34.72 | 35.07 | 34.59 | 34.74 | 66,089 | +0.01(+0.03%) |
Oct 16, 2017 | 34.56 | 35.10 | 34.28 | 34.73 | 72,476 | -0.03(-0.08%) |
Oct 13, 2017 | 34.71 | 34.82 | 34.43 | 34.75 | 116,785 | -0.16(-0.46%) |
Oct 12, 2017 | 34.98 | 35.20 | 34.90 | 34.91 | 78,942 | -0.14(-0.40%) |
Oct 11, 2017 | 35.03 | 35.19 | 34.84 | 35.05 | 75,388 | +0.02(+0.05%) |
Oct 10, 2017 | 35.06 | 35.20 | 34.71 | 35.04 | 76,062 | -0.02(-0.05%) |
Oct 09, 2017 | 35.89 | 35.97 | 34.98 | 35.05 | 62,240 | -0.96(-2.68%) |
Oct 06, 2017 | 36.15 | 36.16 | 35.73 | 36.02 | 85,301 | -0.14(-0.39%) |
Oct 05, 2017 | 35.71 | 36.19 | 35.55 | 36.16 | 113,808 | +0.42(+1.18%) |
Oct 04, 2017 | 34.98 | 35.84 | 34.89 | 35.74 | 169,667 | +0.93(+2.66%) |
Oct 03, 2017 | 35.54 | 35.77 | 34.21 | 34.81 | 256,239 | -0.57(-1.61%) |