Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.62 | 31.62 | 31.62 | 0 | +0.37(+1.17%) | |
Dec 28, 2017 | 28.64 | 31.28 | 27.96 | 31.26 | 856,924 | +3.06(+10.86%) |
Dec 27, 2017 | 26.76 | 28.38 | 26.62 | 28.20 | 575,506 | +1.28(+4.77%) |
Dec 26, 2017 | 27.20 | 27.43 | 26.47 | 26.91 | 219,678 | -0.55(-2.00%) |
Dec 22, 2017 | 28.12 | 28.33 | 27.27 | 27.46 | 220,395 | -0.60(-2.15%) |
Dec 21, 2017 | 29.09 | 29.29 | 27.96 | 28.06 | 304,866 | -0.89(-3.07%) |
Dec 20, 2017 | 28.80 | 28.95 | 27.62 | 28.95 | 153,825 | +0.65(+2.31%) |
Dec 19, 2017 | 29.09 | 29.56 | 28.29 | 28.30 | 286,718 | -0.84(-2.88%) |
Dec 18, 2017 | 29.22 | 29.58 | 28.69 | 29.14 | 292,157 | +0.16(+0.54%) |
Dec 15, 2017 | 28.85 | 29.22 | 28.61 | 28.98 | 303,832 | +0.05(+0.18%) |
Dec 14, 2017 | 29.61 | 29.92 | 28.35 | 28.93 | 336,929 | -0.34(-1.16%) |
Dec 13, 2017 | 29.58 | 30.03 | 29.30 | 29.27 | 283,625 | -0.05(-0.18%) |
Dec 12, 2017 | 29.82 | 29.98 | 28.95 | 29.32 | 174,683 | -0.71(-2.35%) |
Dec 11, 2017 | 28.77 | 30.34 | 28.72 | 30.03 | 258,902 | +1.62(+5.71%) |
Dec 08, 2017 | 30.11 | 30.39 | 28.40 | 28.40 | 529,096 | -1.39(-4.66%) |
Dec 07, 2017 | 29.50 | 30.58 | 29.19 | 29.79 | 355,123 | +0.37(+1.25%) |
Dec 06, 2017 | 31.00 | 31.81 | 28.85 | 29.43 | 565,480 | -2.25(-7.11%) |
Dec 05, 2017 | 31.55 | 31.83 | 31.18 | 31.68 | 172,786 | -0.16(-0.49%) |
Dec 04, 2017 | 32.20 | 30.84 | 31.83 | 383,260 | -0.37(-1.14%) | |
Dec 01, 2017 | 33.20 | 33.24 | 32.02 | 32.20 | 231,534 | -1.13(-3.38%) |
Nov 30, 2017 | 32.44 | 33.75 | 32.12 | 33.33 | 660,756 | +0.60(+1.84%) |
Nov 29, 2017 | 31.49 | 33.41 | 30.58 | 32.72 | 596,357 | +1.26(+3.99%) |
Nov 28, 2017 | 31.68 | 31.76 | 30.76 | 31.47 | 389,649 | +0.18(+0.59%) |
Nov 27, 2017 | 30.92 | 31.89 | 30.63 | 31.28 | 508,298 | -0.03(-0.08%) |
Nov 24, 2017 | 31.97 | 32.07 | 30.32 | 31.31 | 595,496 | -1.20(-3.70%) |
Nov 22, 2017 | 34.11 | 34.61 | 31.94 | 32.52 | 823,840 | -0.99(-2.97%) |
Nov 21, 2017 | 33.56 | 34.82 | 31.68 | 33.51 | 2,573,577 | +5.18(+18.30%) |
Nov 20, 2017 | 28.67 | 28.69 | 27.93 | 28.33 | 271,363 | -0.13(-0.46%) |
Nov 17, 2017 | 28.14 | 28.75 | 28.14 | 28.46 | 412,485 | +0.47(+1.68%) |
Nov 16, 2017 | 27.75 | 28.30 | 27.46 | 27.99 | 311,005 | +0.34(+1.23%) |
Nov 15, 2017 | 26.68 | 28.48 | 26.68 | 27.65 | 409,001 | +0.52(+1.93%) |
Nov 14, 2017 | 28.35 | 28.61 | 26.91 | 27.12 | 468,330 | -1.49(-5.22%) |
Nov 13, 2017 | 29.43 | 29.58 | 28.20 | 28.61 | 579,162 | -1.23(-4.12%) |
Nov 10, 2017 | 30.92 | 31.02 | 28.48 | 29.84 | 1,089,842 | -0.03(-0.09%) |
Nov 09, 2017 | 29.03 | 29.95 | 26.91 | 29.87 | 1,254,010 | +0.03(+0.09%) |
Nov 08, 2017 | 24.09 | 30.05 | 24.01 | 29.84 | 2,532,701 | +6.23(+26.39%) |
Nov 07, 2017 | 23.95 | 23.95 | 23.43 | 23.61 | 559,954 | -0.18(-0.77%) |
Nov 06, 2017 | 23.59 | 23.85 | 23.33 | 23.80 | 356,920 | +0.13(+0.55%) |
Nov 03, 2017 | 23.17 | 23.90 | 23.17 | 23.67 | 440,672 | +0.31(+1.35%) |
Nov 02, 2017 | 23.56 | 23.56 | 22.80 | 23.35 | 407,937 | -0.21(-0.89%) |
Nov 01, 2017 | 23.54 | 23.61 | 22.87 | 23.56 | 508,626 | -0.05(-0.22%) |
Oct 31, 2017 | 22.80 | 23.75 | 22.80 | 23.61 | 309,383 | +0.65(+2.85%) |
Oct 30, 2017 | 23.77 | 24.03 | 22.65 | 22.96 | 503,271 | -0.76(-3.20%) |
Oct 27, 2017 | 20.73 | 23.72 | 19.90 | 23.72 | 874,630 | +2.64(+12.55%) |
Oct 26, 2017 | 21.41 | 21.41 | 19.74 | 21.07 | 1,608,429 | -0.97(-4.39%) |
Oct 25, 2017 | 22.12 | 22.31 | 21.49 | 22.04 | 527,632 | +0.39(+1.81%) |
Oct 24, 2017 | 22.49 | 22.59 | 21.55 | 21.65 | 648,125 | -0.84(-3.73%) |
Oct 23, 2017 | 22.85 | 23.46 | 22.48 | 22.49 | 249,807 | -0.39(-1.72%) |
Oct 20, 2017 | 22.49 | 23.04 | 22.49 | 22.88 | 259,872 | +0.60(+2.70%) |
Oct 19, 2017 | 22.38 | 22.41 | 21.73 | 22.28 | 299,438 | -0.34(-1.50%) |
Oct 18, 2017 | 21.76 | 22.62 | 21.76 | 22.62 | 274,841 | +0.92(+4.22%) |
Oct 17, 2017 | 22.23 | 22.57 | 21.68 | 21.70 | 214,846 | -0.45(-2.01%) |
Oct 16, 2017 | 22.54 | 22.86 | 22.12 | 22.15 | 224,874 | -0.39(-1.74%) |
Oct 13, 2017 | 22.75 | 23.14 | 22.51 | 22.54 | 192,183 | +0.05(+0.23%) |
Oct 12, 2017 | 22.23 | 22.62 | 22.23 | 22.49 | 160,242 | +0.21(+0.94%) |
Oct 11, 2017 | 22.20 | 22.49 | 22.10 | 22.28 | 98,130 | +0.03(+0.12%) |
Oct 10, 2017 | 22.23 | 22.59 | 22.12 | 22.25 | 144,011 | +0.05(+0.24%) |
Oct 09, 2017 | 22.25 | 22.62 | 22.17 | 22.20 | 136,698 | -0.08(-0.35%) |
Oct 06, 2017 | 22.20 | 22.38 | 21.73 | 22.28 | 297,366 | +0.31(+1.43%) |
Oct 05, 2017 | 21.76 | 22.20 | 21.55 | 21.96 | 202,537 | +0.45(+2.07%) |
Oct 04, 2017 | 22.83 | 22.88 | 20.92 | 21.52 | 577,340 | -1.02(-4.53%) |
Oct 03, 2017 | 21.89 | 22.61 | 21.89 | 22.54 | 244,350 | +0.81(+3.74%) |