Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.36 | 33.36 | 33.36 | 0 | -0.57(-1.67%) | |
Dec 28, 2017 | 33.69 | 33.98 | 33.50 | 33.92 | 415,682 | +0.29(+0.85%) |
Dec 27, 2017 | 33.47 | 33.72 | 33.47 | 33.63 | 366,828 | +0.20(+0.58%) |
Dec 26, 2017 | 33.45 | 33.69 | 33.39 | 33.44 | 322,719 | +0.04(+0.11%) |
Dec 22, 2017 | 33.79 | 33.84 | 33.40 | 33.40 | 488,485 | -0.35(-1.03%) |
Dec 21, 2017 | 33.95 | 34.03 | 33.62 | 33.75 | 471,645 | -0.07(-0.21%) |
Dec 20, 2017 | 34.22 | 34.26 | 33.82 | 33.82 | 691,910 | -0.26(-0.76%) |
Dec 19, 2017 | 34.53 | 34.56 | 33.85 | 34.08 | 587,732 | -0.47(-1.36%) |
Dec 18, 2017 | 34.24 | 34.61 | 34.24 | 34.55 | 1,207,143 | +0.52(+1.54%) |
Dec 15, 2017 | 33.75 | 34.22 | 33.67 | 34.02 | 1,073,636 | +0.37(+1.11%) |
Dec 14, 2017 | 33.44 | 33.90 | 33.31 | 33.65 | 590,536 | +0.15(+0.45%) |
Dec 13, 2017 | 33.56 | 33.78 | 33.31 | 33.50 | 764,838 | +0.19(+0.56%) |
Dec 12, 2017 | 33.50 | 33.65 | 33.21 | 33.31 | 614,780 | -0.10(-0.29%) |
Dec 11, 2017 | 33.57 | 33.57 | 33.19 | 33.41 | 573,633 | +0.01(+0.03%) |
Dec 08, 2017 | 33.58 | 33.72 | 33.29 | 33.40 | 713,528 | +0.00(+0.00%) |
Dec 07, 2017 | 33.56 | 33.81 | 33.45 | 488,311 | +0.00(+0.00%) | |
Dec 06, 2017 | 33.81 | 34.10 | 33.55 | 33.63 | 670,864 | -0.19(-0.55%) |
Dec 05, 2017 | 33.94 | 33.94 | 33.72 | 33.81 | 369,712 | -0.07(-0.21%) |
Dec 04, 2017 | 33.81 | 34.23 | 33.79 | 33.88 | 625,345 | +0.36(+1.06%) |
Dec 01, 2017 | 34.34 | 34.34 | 33.47 | 33.53 | 569,758 | -0.65(-1.90%) |
Nov 30, 2017 | 33.99 | 34.19 | 33.55 | 34.18 | 824,546 | +0.41(+1.21%) |
Nov 29, 2017 | 33.41 | 34.09 | 33.41 | 33.77 | 610,117 | +0.36(+1.09%) |
Nov 28, 2017 | 33.56 | 33.59 | 32.91 | 33.40 | 791,687 | -0.15(-0.45%) |
Nov 27, 2017 | 33.70 | 33.75 | 33.32 | 33.55 | 649,545 | -0.07(-0.21%) |
Nov 24, 2017 | 33.55 | 34.01 | 33.43 | 33.63 | 248,558 | +0.28(+0.83%) |
Nov 22, 2017 | 33.41 | 33.80 | 33.25 | 33.35 | 490,681 | -0.18(-0.53%) |
Nov 21, 2017 | 32.98 | 33.55 | 32.89 | 33.53 | 887,860 | +0.70(+2.14%) |
Nov 20, 2017 | 32.87 | 33.03 | 32.38 | 32.83 | 777,038 | -0.01(-0.03%) |
Nov 17, 2017 | 32.74 | 32.83 | 32.62 | 32.83 | 641,507 | -0.06(-0.19%) |
Nov 16, 2017 | 32.60 | 33.00 | 32.35 | 32.90 | 460,122 | +0.23(+0.71%) |
Nov 15, 2017 | 32.52 | 32.84 | 32.27 | 32.67 | 744,107 | +0.11(+0.33%) |
Nov 14, 2017 | 32.21 | 32.63 | 31.92 | 32.56 | 540,612 | +0.42(+1.30%) |
Nov 13, 2017 | 32.34 | 32.34 | 31.76 | 32.14 | 428,304 | -0.11(-0.33%) |
Nov 10, 2017 | 32.43 | 32.68 | 32.24 | 32.25 | 316,420 | -0.37(-1.14%) |
Nov 09, 2017 | 32.47 | 32.82 | 32.40 | 32.62 | 764,100 | -0.17(-0.51%) |
Nov 08, 2017 | 32.35 | 32.79 | 32.24 | 32.79 | 714,513 | +0.34(+1.04%) |
Nov 07, 2017 | 32.37 | 33.08 | 32.32 | 32.45 | 839,986 | -0.04(-0.14%) |
Nov 06, 2017 | 32.11 | 32.55 | 32.07 | 32.50 | 470,809 | +0.35(+1.08%) |
Nov 03, 2017 | 31.78 | 32.31 | 31.74 | 32.15 | 462,886 | +0.18(+0.56%) |
Nov 02, 2017 | 31.71 | 32.00 | 31.24 | 31.97 | 614,116 | +0.34(+1.07%) |
Nov 01, 2017 | 31.97 | 32.09 | 31.54 | 31.64 | 857,371 | -0.04(-0.14%) |
Oct 31, 2017 | 31.39 | 31.77 | 31.13 | 31.68 | 720,541 | +0.37(+1.19%) |
Oct 30, 2017 | 31.80 | 31.82 | 31.18 | 31.31 | 838,982 | -0.40(-1.26%) |
Oct 27, 2017 | 31.71 | 31.88 | 31.49 | 31.71 | 632,640 | +0.15(+0.48%) |
Oct 26, 2017 | 31.85 | 31.93 | 31.21 | 31.56 | 885,611 | -0.20(-0.64%) |
Oct 25, 2017 | 32.27 | 32.54 | 31.71 | 31.76 | 1,187,787 | -0.38(-1.19%) |
Oct 24, 2017 | 31.54 | 32.79 | 31.54 | 32.14 | 1,946,510 | +1.05(+3.37%) |
Oct 23, 2017 | 31.72 | 32.02 | 30.99 | 31.09 | 1,440,823 | -0.60(-1.88%) |
Oct 20, 2017 | 32.43 | 32.49 | 31.41 | 31.69 | 1,927,002 | -1.17(-3.57%) |
Oct 19, 2017 | 32.95 | 33.15 | 32.58 | 32.86 | 1,156,968 | -0.10(-0.30%) |
Oct 18, 2017 | 32.89 | 33.21 | 32.81 | 32.96 | 529,108 | +0.12(+0.35%) |
Oct 17, 2017 | 33.07 | 33.20 | 32.78 | 32.84 | 331,073 | -0.21(-0.64%) |
Oct 16, 2017 | 32.93 | 33.43 | 32.83 | 33.06 | 498,805 | +0.02(+0.05%) |
Oct 13, 2017 | 33.23 | 33.24 | 32.86 | 33.04 | 548,431 | -0.04(-0.11%) |
Oct 12, 2017 | 32.47 | 33.15 | 32.47 | 33.07 | 568,786 | +0.67(+2.06%) |
Oct 11, 2017 | 32.59 | 32.75 | 32.36 | 32.41 | 528,549 | -0.21(-0.65%) |
Oct 10, 2017 | 32.29 | 32.67 | 32.15 | 32.62 | 347,212 | +0.44(+1.38%) |
Oct 09, 2017 | 32.03 | 32.32 | 31.93 | 32.18 | 376,797 | +0.09(+0.28%) |
Oct 06, 2017 | 31.63 | 32.11 | 31.47 | 32.09 | 441,936 | +0.34(+1.06%) |
Oct 05, 2017 | 31.23 | 31.83 | 31.16 | 31.75 | 375,793 | +0.60(+1.91%) |
Oct 04, 2017 | 31.18 | 31.28 | 30.89 | 31.16 | 544,560 | +0.02(+0.06%) |
Oct 03, 2017 | 31.64 | 31.64 | 31.08 | 31.14 | 1,679,545 | -0.51(-1.60%) |