Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.50 | 27.50 | 27.50 | 0 | -1.09(-3.81%) | |
Dec 28, 2017 | 30.47 | 30.82 | 27.63 | 28.59 | 10,076,462 | -7.22(-20.16%) |
Dec 27, 2017 | 35.55 | 37.10 | 35.21 | 35.81 | 3,749,922 | -4.12(-10.32%) |
Dec 26, 2017 | 38.89 | 40.28 | 37.40 | 39.93 | 2,688,727 | +0.93(+2.38%) |
Dec 22, 2017 | 40.45 | 40.66 | 38.82 | 39.00 | 2,074,856 | -2.95(-7.03%) |
Dec 21, 2017 | 41.30 | 42.92 | 39.48 | 41.95 | 2,796,450 | +1.79(+4.46%) |
Dec 20, 2017 | 38.44 | 41.47 | 38.41 | 40.16 | 1,725,239 | +3.06(+8.25%) |
Dec 19, 2017 | 35.98 | 38.10 | 34.96 | 37.10 | 2,344,000 | +1.12(+3.11%) |
Dec 18, 2017 | 35.89 | 36.33 | 34.11 | 35.98 | 2,506,946 | -4.92(-12.03%) |
Dec 15, 2017 | 38.58 | 42.74 | 38.21 | 40.90 | 3,096,653 | +2.69(+7.04%) |
Dec 14, 2017 | 38.29 | 40.28 | 37.60 | 38.21 | 2,110,423 | +0.24(+0.63%) |
Dec 13, 2017 | 37.80 | 39.88 | 35.95 | 37.97 | 2,326,394 | -0.27(-0.71%) |
Dec 12, 2017 | 33.54 | 38.99 | 33.38 | 38.24 | 2,805,025 | +3.75(+10.87%) |
Dec 11, 2017 | 33.69 | 34.70 | 33.07 | 34.49 | 2,494,073 | -1.01(-2.85%) |
Dec 08, 2017 | 34.90 | 36.22 | 34.73 | 35.50 | 2,412,647 | -0.34(-0.95%) |
Dec 07, 2017 | 33.94 | 36.56 | 33.89 | 35.84 | 3,003,113 | +4.48(+14.29%) |
Dec 06, 2017 | 30.38 | 32.14 | 30.33 | 31.36 | 2,718,734 | +0.11(+0.35%) |
Dec 05, 2017 | 31.55 | 32.31 | 30.66 | 31.25 | 5,396,030 | +1.99(+6.80%) |
Dec 04, 2017 | 27.67 | 30.08 | 27.67 | 29.26 | 5,413,609 | +2.21(+8.17%) |
Dec 01, 2017 | 26.44 | 27.28 | 25.81 | 27.05 | 3,825,739 | -0.56(-2.03%) |
Nov 30, 2017 | 26.68 | 28.57 | 26.53 | 27.61 | 7,043,964 | +2.93(+11.87%) |
Nov 29, 2017 | 23.90 | 25.15 | 23.87 | 24.68 | 5,226,388 | -1.12(-4.34%) |
Nov 28, 2017 | 26.86 | 26.92 | 25.12 | 25.80 | 4,585,532 | -2.91(-10.14%) |
Nov 27, 2017 | 29.77 | 30.05 | 28.37 | 28.71 | 3,239,748 | -3.42(-10.64%) |
Nov 24, 2017 | 30.09 | 32.70 | 30.01 | 32.13 | 3,689,238 | +3.81(+13.45%) |
Nov 22, 2017 | 28.18 | 28.55 | 27.62 | 28.32 | 3,759,682 | +1.31(+4.85%) |
Nov 21, 2017 | 26.39 | 27.14 | 25.87 | 27.01 | 2,617,732 | +0.60(+2.27%) |
Nov 20, 2017 | 26.41 | 26.60 | 25.76 | 26.41 | 4,213,589 | +1.85(+7.53%) |
Nov 17, 2017 | 25.20 | 25.65 | 24.42 | 24.56 | 3,897,056 | -1.07(-4.17%) |
Nov 16, 2017 | 24.90 | 26.18 | 24.86 | 25.63 | 5,020,715 | +0.21(+0.83%) |
Nov 15, 2017 | 24.51 | 26.04 | 23.90 | 25.42 | 5,464,408 | +0.06(+0.24%) |
Nov 14, 2017 | 25.51 | 25.70 | 24.70 | 25.36 | 6,885,240 | +1.36(+5.67%) |
Nov 13, 2017 | 23.54 | 24.38 | 22.36 | 24.00 | 7,310,973 | +1.36(+6.01%) |
Nov 10, 2017 | 22.95 | 23.38 | 22.54 | 22.64 | 5,267,394 | -0.06(-0.26%) |
Nov 09, 2017 | 22.75 | 23.68 | 22.59 | 22.70 | 8,064,851 | -1.17(-4.90%) |
Nov 08, 2017 | 23.40 | 23.95 | 23.19 | 23.87 | 4,804,696 | -0.07(-0.29%) |
Nov 07, 2017 | 24.83 | 25.22 | 23.42 | 23.94 | 4,698,839 | -0.98(-3.93%) |
Nov 06, 2017 | 26.14 | 26.38 | 24.17 | 24.92 | 6,777,507 | -3.78(-13.17%) |
Nov 03, 2017 | 28.90 | 29.30 | 28.33 | 28.70 | 3,017,561 | -1.45(-4.81%) |
Nov 02, 2017 | 30.89 | 31.19 | 29.51 | 30.15 | 3,436,961 | -1.11(-3.55%) |
Nov 01, 2017 | 32.75 | 32.77 | 31.17 | 31.26 | 1,793,231 | +0.19(+0.61%) |
Oct 31, 2017 | 30.16 | 31.88 | 30.12 | 31.07 | 3,627,326 | +2.19(+7.58%) |
Oct 30, 2017 | 29.25 | 29.52 | 28.22 | 28.88 | 2,617,835 | -0.38(-1.30%) |
Oct 27, 2017 | 29.10 | 29.94 | 28.95 | 29.26 | 4,368,063 | +2.15(+7.93%) |
Oct 26, 2017 | 27.09 | 27.33 | 26.47 | 27.11 | 2,816,872 | +1.05(+4.03%) |
Oct 25, 2017 | 26.06 | 26.47 | 25.38 | 26.06 | 3,083,682 | +1.30(+5.25%) |
Oct 24, 2017 | 25.00 | 25.51 | 24.75 | 24.76 | 3,645,497 | -0.29(-1.16%) |
Oct 23, 2017 | 24.54 | 25.22 | 24.20 | 25.05 | 6,425,292 | -0.97(-3.73%) |
Oct 20, 2017 | 26.27 | 26.64 | 25.31 | 26.02 | 3,265,389 | -0.08(-0.31%) |
Oct 19, 2017 | 26.90 | 28.29 | 25.71 | 26.10 | 4,613,697 | -0.30(-1.14%) |
Oct 18, 2017 | 26.41 | 27.03 | 26.31 | 26.40 | 3,516,586 | +0.30(+1.15%) |
Oct 17, 2017 | 24.68 | 26.10 | 24.05 | 26.10 | 4,691,751 | +0.54(+2.11%) |
Oct 16, 2017 | 26.43 | 26.58 | 25.33 | 25.56 | 4,457,172 | +0.84(+3.40%) |
Oct 13, 2017 | 24.34 | 25.05 | 24.12 | 24.72 | 4,206,203 | -0.36(-1.44%) |
Oct 12, 2017 | 26.10 | 26.25 | 24.51 | 25.08 | 7,972,911 | -1.89(-7.01%) |
Oct 11, 2017 | 25.61 | 27.40 | 25.55 | 26.97 | 3,549,722 | -0.32(-1.17%) |
Oct 10, 2017 | 27.69 | 27.86 | 27.12 | 27.29 | 2,204,166 | -1.47(-5.11%) |
Oct 09, 2017 | 27.87 | 28.97 | 27.78 | 28.76 | 1,822,326 | +0.91(+3.27%) |
Oct 06, 2017 | 26.87 | 28.13 | 26.78 | 27.85 | 2,572,958 | +0.87(+3.22%) |
Oct 05, 2017 | 25.50 | 27.10 | 24.60 | 26.98 | 3,695,886 | +1.03(+3.97%) |
Oct 04, 2017 | 25.58 | 26.23 | 25.26 | 25.95 | 3,061,036 | -1.03(-3.82%) |
Oct 03, 2017 | 27.00 | 27.28 | 26.35 | 26.98 | 1,922,491 | +0.66(+2.51%) |