Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.86 | 30.86 | 30.86 | 0 | -0.16(-0.50%) | |
Dec 28, 2017 | 31.04 | 31.09 | 30.90 | 31.02 | 19,222 | -0.02(-0.05%) |
Dec 27, 2017 | 31.66 | 31.66 | 31.00 | 31.04 | 19,641 | -0.33(-1.07%) |
Dec 26, 2017 | 30.94 | 31.47 | 30.94 | 31.37 | 15,630 | +0.34(+1.11%) |
Dec 22, 2017 | 31.05 | 31.07 | 30.93 | 31.03 | 38,806 | -0.05(-0.15%) |
Dec 21, 2017 | 31.08 | 31.17 | 31.07 | 31.07 | 5,907 | +0.16(+0.51%) |
Dec 20, 2017 | 30.76 | 30.95 | 30.76 | 30.91 | 6,161 | +0.15(+0.48%) |
Dec 19, 2017 | 30.90 | 30.90 | 30.72 | 30.77 | 2,849 | -0.14(-0.47%) |
Dec 18, 2017 | 30.64 | 30.92 | 30.64 | 30.91 | 10,943 | +0.37(+1.21%) |
Dec 15, 2017 | 30.52 | 30.62 | 30.51 | 30.54 | 11,480 | +0.39(+1.30%) |
Dec 14, 2017 | 30.56 | 30.58 | 30.02 | 30.15 | 14,774 | -0.39(-1.29%) |
Dec 13, 2017 | 30.44 | 30.56 | 30.43 | 30.55 | 5,193 | +0.03(+0.10%) |
Dec 12, 2017 | 30.33 | 30.63 | 30.33 | 30.51 | 20,647 | +0.19(+0.61%) |
Dec 11, 2017 | 30.37 | 30.39 | 30.25 | 30.33 | 15,741 | +0.09(+0.29%) |
Dec 08, 2017 | 30.17 | 30.26 | 29.92 | 30.24 | 13,491 | +0.36(+1.20%) |
Dec 07, 2017 | 29.75 | 29.97 | 29.75 | 29.88 | 11,560 | +0.25(+0.84%) |
Dec 06, 2017 | 29.58 | 29.79 | 29.58 | 29.63 | 5,266 | -0.10(-0.34%) |
Dec 05, 2017 | 30.50 | 30.50 | 29.73 | 29.73 | 16,036 | -0.43(-1.43%) |
Dec 04, 2017 | 29.81 | 30.42 | 29.81 | 30.16 | 9,862 | +0.89(+3.04%) |
Dec 01, 2017 | 29.49 | 29.49 | 29.28 | 29.28 | 1,658 | -0.18(-0.60%) |
Nov 30, 2017 | 29.79 | 29.79 | 29.45 | 29.45 | 1,372 | +0.05(+0.18%) |
Nov 29, 2017 | 29.40 | 29.40 | 29.40 | 29.40 | 710 | +1.11(+3.91%) |
Nov 28, 2017 | 27.96 | 28.29 | 27.96 | 28.29 | 6,940 | +0.54(+1.93%) |
Nov 27, 2017 | 27.81 | 27.81 | 27.69 | 27.76 | 2,571 | -0.22(-0.80%) |
Nov 24, 2017 | 27.98 | 27.98 | 27.98 | 27.98 | 1,157 | +0.03(+0.11%) |
Nov 22, 2017 | 27.92 | 27.96 | 27.90 | 27.95 | 4,654 | +0.12(+0.43%) |
Nov 21, 2017 | 27.81 | 27.89 | 27.79 | 27.83 | 57,061 | -0.06(-0.20%) |
Nov 20, 2017 | 27.70 | 27.91 | 27.62 | 27.88 | 3,397 | +0.27(+0.98%) |
Nov 17, 2017 | 27.58 | 27.62 | 27.58 | 27.61 | 3,681 | +0.62(+2.31%) |
Nov 16, 2017 | 26.75 | 27.05 | 26.75 | 26.99 | 6,049 | +0.44(+1.65%) |
Nov 15, 2017 | 26.34 | 26.62 | 26.34 | 26.55 | 3,533 | +0.04(+0.14%) |
Nov 14, 2017 | 26.42 | 26.52 | 26.42 | 26.52 | 2,906 | +0.13(+0.49%) |
Nov 13, 2017 | 26.60 | 26.73 | 26.34 | 26.39 | 7,690 | -0.40(-1.50%) |
Nov 10, 2017 | 26.79 | 26.81 | 26.79 | 26.79 | 5,862 | +0.24(+0.90%) |
Nov 09, 2017 | 25.90 | 26.60 | 25.90 | 26.55 | 12,870 | +0.35(+1.32%) |
Nov 08, 2017 | 25.98 | 26.20 | 25.98 | 26.20 | 8,152 | +0.25(+0.95%) |
Nov 07, 2017 | 26.11 | 26.11 | 25.95 | 25.96 | 11,438 | -0.39(-1.50%) |
Nov 06, 2017 | 26.35 | 26.35 | 26.32 | 26.35 | 3,162 | +0.05(+0.19%) |
Nov 03, 2017 | 26.36 | 26.37 | 26.30 | 26.30 | 764 | -0.12(-0.46%) |
Nov 02, 2017 | 26.41 | 26.48 | 26.41 | 26.42 | 5,443 | -0.05(-0.19%) |
Nov 01, 2017 | 26.47 | 26.47 | 26.47 | 26.47 | 288 | +0.13(+0.49%) |
Oct 31, 2017 | 26.37 | 26.38 | 26.34 | 26.34 | 4,521 | -0.09(-0.35%) |
Oct 30, 2017 | 26.55 | 26.55 | 26.34 | 26.43 | 5,397 | -0.20(-0.73%) |
Oct 27, 2017 | 26.56 | 26.63 | 26.56 | 26.63 | 1,668 | -0.54(-1.99%) |
Oct 26, 2017 | 27.23 | 27.23 | 27.17 | 27.17 | 834 | -0.04(-0.13%) |
Oct 25, 2017 | 27.16 | 27.34 | 27.16 | 27.20 | 1,990 | -0.57(-2.07%) |
Oct 24, 2017 | 27.78 | 27.84 | 27.76 | 27.78 | 6,333 | +0.03(+0.09%) |
Oct 23, 2017 | 27.70 | 28.00 | 27.70 | 27.75 | 3,373 | +0.27(+1.00%) |
Oct 20, 2017 | 27.39 | 27.49 | 27.39 | 27.48 | 453 | +0.45(+1.67%) |
Oct 19, 2017 | 26.96 | 27.03 | 26.96 | 27.03 | 9,628 | -0.03(-0.12%) |
Oct 18, 2017 | 27.09 | 27.09 | 27.06 | 27.06 | 1,538 | +0.16(+0.59%) |
Oct 17, 2017 | 26.86 | 26.90 | 26.86 | 26.90 | 1,180 | +0.03(+0.12%) |
Oct 16, 2017 | 27.00 | 27.00 | 26.83 | 26.87 | 1,831 | -0.28(-1.03%) |
Oct 13, 2017 | 27.10 | 27.26 | 27.07 | 27.15 | 3,442 | -0.14(-0.52%) |
Oct 11, 2017 | 27.29 | 27.29 | 27.29 | 73 | -0.03(-0.12%) | |
Oct 10, 2017 | 27.42 | 27.42 | 27.27 | 27.32 | 932 | +0.10(+0.36%) |
Oct 09, 2017 | 27.26 | 27.26 | 27.20 | 27.22 | 621 | -0.24(-0.86%) |
Oct 06, 2017 | 27.60 | 27.60 | 27.46 | 27.46 | 37,871 | -0.23(-0.84%) |
Oct 05, 2017 | 27.69 | 27.69 | 27.69 | 27.69 | 234 | +0.18(+0.64%) |
Oct 04, 2017 | 27.56 | 27.62 | 27.52 | 27.52 | 11,102 | -0.01(-0.04%) |
Oct 03, 2017 | 27.53 | 27.53 | 27.53 | 27.53 | 215 | +0.05(+0.20%) |