Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.62 | 30.62 | 30.62 | 0 | +0.24(+0.80%) | |
Dec 28, 2017 | 30.20 | 30.47 | 30.00 | 30.37 | 68,290 | +0.16(+0.53%) |
Dec 27, 2017 | 30.27 | 30.71 | 30.19 | 30.21 | 89,157 | -0.01(-0.03%) |
Dec 26, 2017 | 30.15 | 30.27 | 29.97 | 30.22 | 161,802 | +0.20(+0.66%) |
Dec 22, 2017 | 29.74 | 30.24 | 29.67 | 30.03 | 76,276 | +0.31(+1.04%) |
Dec 21, 2017 | 29.81 | 30.02 | 29.45 | 29.72 | 205,152 | +0.08(+0.29%) |
Dec 20, 2017 | 29.82 | 29.99 | 29.59 | 29.63 | 89,698 | -0.09(-0.32%) |
Dec 19, 2017 | 29.69 | 29.90 | 29.59 | 29.73 | 141,301 | +0.02(+0.06%) |
Dec 18, 2017 | 29.44 | 29.86 | 29.44 | 29.71 | 100,839 | +0.46(+1.57%) |
Dec 15, 2017 | 29.07 | 29.44 | 28.92 | 29.25 | 195,666 | +0.23(+0.78%) |
Dec 14, 2017 | 29.82 | 29.97 | 28.91 | 29.02 | 153,223 | -0.81(-2.71%) |
Dec 13, 2017 | 29.73 | 30.13 | 29.64 | 29.83 | 144,376 | +0.06(+0.19%) |
Dec 12, 2017 | 29.91 | 30.19 | 29.75 | 29.77 | 87,799 | -0.07(-0.22%) |
Dec 11, 2017 | 29.74 | 29.96 | 29.65 | 29.84 | 139,687 | +0.08(+0.28%) |
Dec 08, 2017 | 29.41 | 29.79 | 29.41 | 29.75 | 119,075 | +0.00(+0.00%) |
Dec 07, 2017 | 29.41 | 29.58 | 29.25 | 266,081 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.16 | 29.45 | 29.02 | 29.29 | 167,613 | -0.01(-0.03%) |
Dec 05, 2017 | 29.78 | 29.84 | 29.23 | 29.30 | 87,189 | -0.45(-1.51%) |
Dec 04, 2017 | 30.14 | 30.17 | 29.73 | 29.75 | 154,032 | -0.21(-0.69%) |
Dec 01, 2017 | 30.02 | 30.20 | 29.60 | 29.96 | 163,753 | -0.05(-0.16%) |
Nov 30, 2017 | 30.14 | 30.14 | 29.85 | 30.01 | 113,206 | -0.02(-0.06%) |
Nov 29, 2017 | 29.88 | 30.40 | 29.83 | 30.03 | 130,222 | +0.23(+0.76%) |
Nov 28, 2017 | 29.63 | 29.89 | 29.54 | 29.80 | 171,635 | +0.17(+0.57%) |
Nov 27, 2017 | 29.85 | 30.14 | 29.58 | 29.63 | 274,809 | -0.18(-0.60%) |
Nov 24, 2017 | 29.08 | 29.86 | 28.94 | 29.81 | 108,363 | +0.83(+2.85%) |
Nov 22, 2017 | 29.17 | 29.20 | 28.48 | 28.98 | 233,247 | -0.12(-0.42%) |
Nov 21, 2017 | 29.08 | 29.23 | 28.81 | 29.11 | 400,649 | +0.16(+0.55%) |
Nov 20, 2017 | 28.71 | 28.98 | 28.54 | 28.95 | 776,047 | +0.32(+1.12%) |
Nov 17, 2017 | 28.59 | 28.77 | 28.50 | 28.63 | 651,010 | -0.01(-0.03%) |
Nov 16, 2017 | 28.67 | 28.85 | 28.47 | 28.64 | 312,329 | +0.15(+0.53%) |
Nov 15, 2017 | 28.48 | 28.65 | 28.18 | 28.49 | 372,680 | -0.29(-1.01%) |
Nov 14, 2017 | 29.45 | 29.45 | 28.44 | 28.78 | 451,306 | +0.73(+2.61%) |
Nov 13, 2017 | 28.17 | 28.35 | 27.88 | 28.05 | 158,262 | -0.20(-0.70%) |
Nov 10, 2017 | 28.63 | 28.75 | 28.24 | 28.24 | 148,665 | -0.38(-1.31%) |
Nov 09, 2017 | 28.61 | 28.78 | 28.20 | 28.62 | 213,285 | -0.10(-0.36%) |
Nov 08, 2017 | 27.46 | 29.09 | 27.37 | 28.72 | 391,548 | +1.47(+5.41%) |
Nov 07, 2017 | 27.32 | 27.35 | 26.91 | 27.25 | 148,452 | +0.02(+0.07%) |
Nov 06, 2017 | 27.18 | 27.37 | 26.90 | 27.23 | 261,187 | +0.19(+0.69%) |
Nov 03, 2017 | 26.83 | 27.16 | 26.35 | 27.04 | 326,351 | +0.09(+0.35%) |
Nov 02, 2017 | 26.86 | 27.03 | 26.30 | 26.95 | 412,093 | +0.08(+0.31%) |
Nov 01, 2017 | 26.93 | 26.98 | 26.36 | 26.86 | 200,289 | +0.18(+0.67%) |
Oct 31, 2017 | 26.31 | 26.76 | 26.03 | 26.68 | 204,577 | +0.49(+1.86%) |
Oct 30, 2017 | 25.93 | 26.21 | 25.54 | 26.20 | 151,687 | +0.13(+0.50%) |
Oct 27, 2017 | 26.11 | 26.11 | 25.77 | 26.06 | 100,281 | -0.05(-0.18%) |
Oct 26, 2017 | 25.63 | 26.15 | 25.49 | 26.11 | 230,122 | +0.66(+2.58%) |
Oct 25, 2017 | 25.29 | 25.53 | 25.13 | 25.45 | 259,786 | +0.13(+0.52%) |
Oct 24, 2017 | 25.28 | 25.53 | 25.02 | 25.32 | 70,898 | +0.09(+0.37%) |
Oct 23, 2017 | 25.77 | 25.87 | 25.18 | 25.23 | 54,640 | -0.51(-1.97%) |
Oct 20, 2017 | 25.74 | 25.93 | 25.59 | 25.74 | 84,122 | +0.19(+0.74%) |
Oct 19, 2017 | 25.55 | 25.62 | 25.24 | 25.55 | 115,822 | -0.08(-0.33%) |
Oct 18, 2017 | 25.71 | 25.93 | 25.59 | 25.63 | 100,069 | +0.01(+0.04%) |
Oct 17, 2017 | 25.73 | 26.01 | 25.54 | 25.62 | 78,558 | -0.08(-0.33%) |
Oct 16, 2017 | 25.94 | 26.23 | 25.62 | 25.71 | 83,867 | -0.25(-0.98%) |
Oct 13, 2017 | 26.03 | 26.10 | 25.81 | 25.96 | 99,664 | +0.02(+0.07%) |
Oct 12, 2017 | 26.25 | 26.40 | 25.87 | 25.94 | 274,225 | -0.37(-1.39%) |
Oct 11, 2017 | 26.02 | 26.52 | 25.99 | 26.31 | 105,973 | +0.24(+0.94%) |
Oct 10, 2017 | 25.84 | 26.34 | 25.52 | 26.06 | 137,352 | +0.40(+1.57%) |
Oct 09, 2017 | 25.62 | 25.76 | 25.39 | 25.66 | 90,351 | -0.04(-0.15%) |
Oct 06, 2017 | 25.79 | 25.94 | 25.58 | 25.70 | 100,365 | -0.14(-0.55%) |
Oct 05, 2017 | 25.51 | 25.91 | 25.48 | 25.84 | 85,482 | +0.38(+1.48%) |
Oct 04, 2017 | 25.30 | 25.54 | 25.21 | 25.46 | 54,753 | +0.24(+0.97%) |
Oct 03, 2017 | 24.98 | 25.26 | 24.86 | 25.22 | 121,894 | +0.25(+1.02%) |