Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.85 | 32.85 | 32.85 | 0 | -0.24(-0.73%) | |
Dec 28, 2017 | 33.00 | 33.48 | 33.00 | 33.09 | 11,071 | +0.14(+0.44%) |
Dec 27, 2017 | 32.51 | 33.04 | 32.46 | 32.95 | 28,760 | +0.39(+1.18%) |
Dec 26, 2017 | 33.19 | 33.19 | 32.56 | 32.56 | 13,559 | +0.00(+0.00%) |
Dec 22, 2017 | 32.71 | 32.95 | 32.32 | 32.56 | 10,126 | -0.10(-0.29%) |
Dec 21, 2017 | 32.97 | 33.19 | 32.56 | 32.66 | 14,619 | -0.05(-0.15%) |
Dec 20, 2017 | 33.43 | 33.43 | 32.56 | 32.71 | 10,050 | -0.62(-1.87%) |
Dec 19, 2017 | 34.24 | 34.24 | 32.90 | 33.33 | 19,626 | -0.91(-2.66%) |
Dec 18, 2017 | 34.53 | 35.01 | 33.57 | 34.24 | 30,601 | -0.24(-0.70%) |
Dec 15, 2017 | 32.71 | 34.53 | 32.71 | 34.48 | 73,978 | +1.83(+5.59%) |
Dec 14, 2017 | 32.23 | 32.90 | 32.23 | 32.66 | 25,545 | +0.14(+0.44%) |
Dec 13, 2017 | 32.47 | 33.52 | 32.32 | 32.51 | 20,067 | +0.00(+0.00%) |
Dec 12, 2017 | 32.37 | 32.75 | 32.27 | 32.51 | 17,779 | +0.10(+0.30%) |
Dec 11, 2017 | 32.42 | 33.09 | 32.18 | 32.42 | 23,927 | -0.19(-0.59%) |
Dec 08, 2017 | 32.42 | 32.80 | 32.18 | 32.61 | 13,260 | +0.00(+0.00%) |
Dec 07, 2017 | 32.27 | 32.80 | 32.27 | 17,383 | +0.00(+0.00%) | |
Dec 06, 2017 | 31.84 | 33.45 | 31.79 | 32.23 | 24,918 | -0.14(-0.45%) |
Dec 05, 2017 | 33.04 | 33.04 | 32.37 | 32.37 | 25,843 | -0.67(-2.03%) |
Dec 04, 2017 | 32.71 | 33.38 | 32.71 | 33.04 | 13,172 | +0.72(+2.23%) |
Dec 01, 2017 | 32.80 | 32.85 | 32.23 | 32.32 | 21,667 | -1.15(-3.44%) |
Nov 30, 2017 | 33.83 | 33.95 | 33.43 | 33.47 | 15,903 | -0.53(-1.55%) |
Nov 29, 2017 | 33.43 | 34.15 | 33.43 | 34.00 | 11,025 | +0.67(+2.02%) |
Nov 28, 2017 | 32.71 | 33.43 | 32.71 | 33.33 | 8,963 | +0.62(+1.91%) |
Nov 27, 2017 | 32.66 | 33.04 | 32.61 | 32.71 | 11,266 | +0.10(+0.29%) |
Nov 24, 2017 | 32.71 | 33.19 | 32.56 | 32.61 | 4,677 | -0.67(-2.02%) |
Nov 22, 2017 | 33.57 | 34.10 | 33.19 | 33.28 | 8,249 | -0.34(-1.00%) |
Nov 21, 2017 | 33.14 | 33.86 | 33.14 | 33.62 | 11,178 | +0.34(+1.01%) |
Nov 20, 2017 | 33.81 | 33.81 | 32.85 | 33.28 | 6,942 | +0.19(+0.58%) |
Nov 17, 2017 | 32.80 | 33.33 | 32.42 | 33.09 | 9,726 | +0.05(+0.15%) |
Nov 16, 2017 | 33.23 | 33.23 | 32.85 | 33.04 | 9,570 | +0.62(+1.93%) |
Nov 15, 2017 | 32.61 | 32.66 | 32.32 | 32.42 | 10,096 | -0.29(-0.88%) |
Nov 14, 2017 | 33.57 | 33.76 | 32.56 | 32.71 | 10,204 | -0.10(-0.29%) |
Nov 13, 2017 | 32.66 | 33.14 | 32.61 | 32.80 | 7,555 | -0.10(-0.29%) |
Nov 10, 2017 | 32.30 | 33.14 | 32.30 | 32.90 | 7,900 | +0.00(+0.00%) |
Nov 09, 2017 | 32.75 | 32.99 | 32.47 | 32.90 | 9,598 | -0.14(-0.44%) |
Nov 08, 2017 | 32.85 | 33.33 | 32.80 | 33.04 | 13,611 | +0.05(+0.15%) |
Nov 07, 2017 | 34.82 | 35.06 | 32.95 | 32.99 | 20,786 | -2.98(-8.28%) |
Nov 06, 2017 | 36.12 | 36.12 | 35.64 | 35.97 | 10,085 | +0.58(+1.63%) |
Nov 03, 2017 | 35.16 | 35.97 | 35.01 | 35.40 | 13,710 | -0.05(-0.14%) |
Nov 02, 2017 | 36.12 | 36.12 | 35.16 | 35.44 | 7,985 | -0.19(-0.54%) |
Nov 01, 2017 | 36.07 | 36.40 | 35.54 | 35.64 | 15,662 | +0.00(+0.00%) |
Oct 31, 2017 | 35.73 | 36.07 | 35.01 | 35.64 | 13,878 | +0.24(+0.68%) |
Oct 30, 2017 | 35.97 | 35.97 | 35.20 | 35.40 | 12,937 | -0.67(-1.86%) |
Oct 27, 2017 | 35.97 | 36.55 | 35.97 | 36.07 | 3,204 | +0.62(+1.76%) |
Oct 26, 2017 | 35.54 | 35.68 | 35.30 | 35.44 | 11,210 | +0.00(+0.00%) |
Oct 25, 2017 | 36.02 | 36.02 | 35.44 | 35.44 | 10,833 | -0.38(-1.07%) |
Oct 24, 2017 | 36.12 | 36.26 | 35.78 | 35.83 | 10,043 | -0.19(-0.53%) |
Oct 23, 2017 | 36.36 | 36.36 | 35.92 | 36.02 | 10,092 | -0.24(-0.66%) |
Oct 20, 2017 | 36.55 | 36.98 | 36.21 | 36.26 | 15,775 | +0.10(+0.27%) |
Oct 19, 2017 | 35.88 | 36.55 | 35.83 | 36.16 | 8,899 | -0.29(-0.79%) |
Oct 18, 2017 | 36.50 | 37.27 | 36.26 | 36.45 | 28,222 | +0.10(+0.26%) |
Oct 17, 2017 | 35.92 | 36.40 | 35.92 | 36.36 | 10,479 | +0.19(+0.53%) |
Oct 16, 2017 | 36.40 | 36.40 | 35.78 | 36.16 | 15,875 | +0.05(+0.13%) |
Oct 13, 2017 | 36.12 | 36.45 | 35.88 | 36.12 | 22,261 | +0.10(+0.27%) |
Oct 12, 2017 | 35.83 | 36.21 | 35.20 | 36.02 | 15,804 | +0.14(+0.40%) |
Oct 11, 2017 | 36.64 | 36.64 | 35.78 | 35.88 | 20,355 | -0.58(-1.58%) |
Oct 10, 2017 | 36.02 | 37.29 | 35.88 | 36.45 | 21,208 | +0.48(+1.33%) |
Oct 09, 2017 | 35.88 | 36.84 | 35.88 | 35.97 | 22,449 | +0.29(+0.81%) |
Oct 06, 2017 | 34.53 | 36.21 | 34.48 | 35.68 | 33,060 | +0.29(+0.81%) |
Oct 05, 2017 | 35.54 | 35.54 | 35.30 | 35.40 | 24,293 | -0.53(-1.47%) |
Oct 04, 2017 | 34.48 | 36.07 | 34.48 | 35.92 | 19,948 | +0.77(+2.19%) |
Oct 03, 2017 | 35.25 | 35.25 | 34.67 | 35.16 | 11,873 | -0.14(-0.41%) |