Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.02 | 30.02 | 30.02 | 0 | -0.31(-1.03%) | |
Dec 28, 2017 | 30.04 | 30.36 | 29.95 | 30.34 | 757,966 | +0.30(+0.98%) |
Dec 27, 2017 | 29.84 | 30.28 | 29.75 | 30.04 | 845,443 | -0.02(-0.06%) |
Dec 26, 2017 | 30.06 | 30.35 | 30.06 | 30.06 | 798,260 | -0.04(-0.12%) |
Dec 22, 2017 | 30.08 | 30.27 | 29.95 | 30.10 | 1,115,944 | +0.04(+0.12%) |
Dec 21, 2017 | 29.99 | 30.20 | 29.92 | 30.06 | 1,532,974 | +0.23(+0.78%) |
Dec 20, 2017 | 29.59 | 29.90 | 29.52 | 29.83 | 1,221,215 | +0.32(+1.09%) |
Dec 19, 2017 | 29.86 | 30.10 | 29.50 | 29.50 | 1,983,320 | -0.34(-1.14%) |
Dec 18, 2017 | 29.83 | 30.19 | 29.83 | 29.85 | 1,733,378 | +0.20(+0.67%) |
Dec 15, 2017 | 29.33 | 29.79 | 29.24 | 29.65 | 3,533,591 | +0.52(+1.79%) |
Dec 14, 2017 | 29.20 | 29.33 | 29.12 | 29.13 | 835,023 | -0.05(-0.18%) |
Dec 13, 2017 | 29.20 | 29.34 | 29.15 | 29.18 | 1,723,938 | -0.07(-0.25%) |
Dec 12, 2017 | 29.22 | 29.41 | 29.18 | 29.25 | 1,076,049 | +0.04(+0.12%) |
Dec 11, 2017 | 29.21 | 29.52 | 29.13 | 29.22 | 1,218,980 | -0.20(-0.67%) |
Dec 08, 2017 | 29.25 | 29.45 | 29.15 | 29.41 | 1,316,025 | +0.16(+0.55%) |
Dec 07, 2017 | 28.93 | 29.40 | 28.91 | 29.25 | 1,663,096 | +0.29(+0.99%) |
Dec 06, 2017 | 28.98 | 29.07 | 28.87 | 28.97 | 1,456,639 | -0.04(-0.12%) |
Dec 05, 2017 | 29.04 | 29.13 | 28.89 | 29.00 | 1,409,697 | +0.04(+0.12%) |
Dec 04, 2017 | 28.98 | 28.98 | 28.91 | 28.97 | 2,392,269 | +0.14(+0.50%) |
Dec 01, 2017 | 28.71 | 28.84 | 28.49 | 28.82 | 1,112,095 | +0.11(+0.38%) |
Nov 30, 2017 | 29.02 | 29.02 | 28.49 | 28.71 | 1,340,651 | -0.18(-0.62%) |
Nov 29, 2017 | 28.63 | 28.89 | 28.54 | 28.89 | 844,430 | +0.27(+0.94%) |
Nov 28, 2017 | 28.77 | 28.98 | 28.55 | 28.63 | 1,087,759 | -0.14(-0.50%) |
Nov 27, 2017 | 29.13 | 29.22 | 28.77 | 28.77 | 629,689 | -0.36(-1.23%) |
Nov 24, 2017 | 29.16 | 29.33 | 29.03 | 29.13 | 489,605 | +0.05(+0.19%) |
Nov 22, 2017 | 28.91 | 29.20 | 28.91 | 29.07 | 1,240,294 | +0.18(+0.62%) |
Nov 21, 2017 | 28.68 | 29.02 | 28.61 | 28.89 | 1,148,988 | +0.36(+1.26%) |
Nov 20, 2017 | 28.36 | 28.59 | 28.30 | 28.54 | 1,031,985 | +0.27(+0.95%) |
Nov 17, 2017 | 28.00 | 28.28 | 28.00 | 28.27 | 898,499 | +0.22(+0.77%) |
Nov 16, 2017 | 27.89 | 28.10 | 27.78 | 28.05 | 1,542,197 | +0.39(+1.43%) |
Nov 15, 2017 | 27.80 | 28.68 | 27.64 | 27.66 | 855,901 | -0.18(-0.64%) |
Nov 14, 2017 | 27.80 | 27.94 | 27.71 | 27.84 | 1,130,142 | +0.00(+0.00%) |
Nov 13, 2017 | 27.55 | 27.85 | 27.37 | 27.84 | 1,175,729 | +0.29(+1.04%) |
Nov 10, 2017 | 27.73 | 27.96 | 27.51 | 27.55 | 1,873,817 | +0.02(+0.07%) |
Nov 09, 2017 | 27.80 | 27.80 | 27.40 | 27.53 | 1,119,755 | -0.32(-1.16%) |
Nov 08, 2017 | 27.82 | 28.08 | 27.42 | 27.85 | 1,403,509 | +0.31(+1.11%) |
Nov 07, 2017 | 27.30 | 27.98 | 27.30 | 27.55 | 1,211,357 | +0.18(+0.66%) |
Nov 06, 2017 | 28.05 | 28.05 | 27.32 | 27.37 | 1,718,134 | -0.68(-2.43%) |
Nov 03, 2017 | 27.71 | 28.29 | 27.67 | 28.05 | 1,064,181 | -0.09(-0.32%) |
Nov 02, 2017 | 29.61 | 29.63 | 28.00 | 28.14 | 1,944,484 | -19.51(-40.95%) |
Nov 01, 2017 | 47.51 | 47.65 | 47.51 | 47.65 | 1,156 | +0.03(+0.06%) |
Oct 31, 2017 | 47.62 | 47.62 | 47.62 | 47.62 | 853 | +0.15(+0.31%) |
Oct 30, 2017 | 47.51 | 47.51 | 47.48 | 47.48 | 493 | -0.15(-0.31%) |
Oct 27, 2017 | 47.53 | 47.53 | 47.53 | 47.62 | 170 | +0.26(+0.56%) |
Oct 26, 2017 | 47.51 | 47.51 | 47.36 | 47.36 | 1,258 | -0.26(-0.56%) |
Oct 25, 2017 | 48.30 | 48.30 | 47.51 | 47.62 | 1,040 | -1.42(-2.89%) |
Oct 24, 2017 | 49.24 | 49.24 | 49.04 | 49.04 | 289 | -0.05(-0.11%) |