Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.84 | 29.84 | 29.84 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 29.60 | 29.94 | 29.36 | 29.84 | 117,847 | +0.29(+0.97%) |
Dec 27, 2017 | 29.55 | 29.75 | 29.41 | 29.55 | 127,909 | -0.05(-0.16%) |
Dec 26, 2017 | 29.03 | 29.63 | 29.03 | 29.60 | 109,545 | +0.67(+2.32%) |
Dec 22, 2017 | 28.93 | 29.27 | 28.83 | 28.93 | 223,153 | -0.05(-0.17%) |
Dec 21, 2017 | 28.93 | 29.36 | 28.93 | 28.98 | 234,366 | +0.14(+0.50%) |
Dec 20, 2017 | 28.74 | 28.93 | 28.40 | 28.83 | 503,175 | +0.29(+1.01%) |
Dec 19, 2017 | 28.79 | 28.83 | 28.21 | 28.55 | 472,658 | -0.19(-0.67%) |
Dec 18, 2017 | 28.45 | 29.36 | 28.40 | 28.74 | 719,113 | +0.38(+1.35%) |
Dec 15, 2017 | 28.35 | 28.93 | 28.02 | 28.35 | 1,287,633 | +0.00(+0.00%) |
Dec 14, 2017 | 28.45 | 28.83 | 28.16 | 28.35 | 243,237 | -0.10(-0.34%) |
Dec 13, 2017 | 28.31 | 28.93 | 27.97 | 28.45 | 225,699 | +0.14(+0.51%) |
Dec 12, 2017 | 28.88 | 29.07 | 28.31 | 28.31 | 177,993 | -0.48(-1.67%) |
Dec 11, 2017 | 28.79 | 29.12 | 28.55 | 28.79 | 340,214 | +0.14(+0.50%) |
Dec 08, 2017 | 28.59 | 28.81 | 28.45 | 28.64 | 219,656 | +0.00(+0.00%) |
Dec 07, 2017 | 28.59 | 29.03 | 28.31 | 211,995 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.88 | 29.27 | 28.45 | 28.55 | 225,787 | -0.48(-1.65%) |
Dec 05, 2017 | 29.27 | 29.41 | 28.59 | 29.03 | 232,892 | -0.24(-0.82%) |
Dec 04, 2017 | 29.84 | 30.13 | 29.22 | 29.27 | 272,449 | -0.14(-0.49%) |
Dec 01, 2017 | 30.03 | 30.23 | 28.83 | 29.41 | 329,343 | -0.67(-2.23%) |
Nov 30, 2017 | 30.23 | 30.37 | 29.60 | 30.08 | 353,318 | +0.10(+0.32%) |
Nov 29, 2017 | 29.46 | 30.61 | 29.41 | 29.99 | 681,469 | +0.58(+1.96%) |
Nov 28, 2017 | 29.07 | 29.70 | 29.07 | 29.41 | 233,515 | +0.43(+1.49%) |
Nov 27, 2017 | 29.31 | 29.39 | 28.88 | 28.98 | 180,781 | -0.29(-0.98%) |
Nov 24, 2017 | 28.83 | 29.36 | 28.64 | 29.27 | 109,838 | +0.43(+1.50%) |
Nov 22, 2017 | 28.55 | 29.07 | 28.45 | 28.83 | 263,110 | +0.34(+1.18%) |
Nov 21, 2017 | 28.26 | 28.83 | 27.92 | 28.50 | 256,047 | +0.29(+1.02%) |
Nov 20, 2017 | 28.31 | 28.45 | 27.88 | 28.21 | 183,240 | +0.05(+0.17%) |
Nov 17, 2017 | 27.49 | 28.16 | 27.40 | 28.16 | 251,357 | +0.62(+2.26%) |
Nov 16, 2017 | 28.16 | 28.40 | 27.49 | 27.54 | 207,035 | -0.53(-1.88%) |
Nov 15, 2017 | 28.50 | 28.50 | 27.71 | 28.07 | 318,523 | -0.53(-1.85%) |
Nov 14, 2017 | 27.20 | 28.64 | 27.20 | 28.59 | 400,964 | +1.34(+4.93%) |
Nov 13, 2017 | 27.25 | 27.35 | 26.92 | 27.25 | 145,912 | -0.10(-0.35%) |
Nov 10, 2017 | 27.16 | 27.59 | 27.11 | 27.35 | 394,754 | +0.05(+0.18%) |
Nov 09, 2017 | 27.44 | 27.56 | 27.01 | 27.30 | 258,988 | -0.34(-1.22%) |
Nov 08, 2017 | 27.40 | 27.92 | 26.77 | 27.64 | 839,575 | +0.24(+0.88%) |
Nov 07, 2017 | 28.50 | 28.50 | 27.01 | 27.40 | 649,023 | -1.01(-3.55%) |
Nov 06, 2017 | 28.07 | 28.55 | 28.02 | 28.40 | 249,160 | +0.14(+0.51%) |
Nov 03, 2017 | 27.16 | 28.94 | 26.84 | 28.26 | 445,421 | +1.68(+6.32%) |
Nov 02, 2017 | 28.02 | 28.02 | 26.44 | 26.58 | 418,793 | -1.25(-4.48%) |
Nov 01, 2017 | 27.68 | 27.92 | 27.11 | 27.83 | 268,211 | +0.43(+1.58%) |
Oct 31, 2017 | 26.77 | 27.40 | 26.63 | 27.40 | 241,891 | +0.67(+2.51%) |
Oct 30, 2017 | 26.34 | 26.92 | 26.34 | 26.72 | 250,069 | +0.48(+1.83%) |
Oct 27, 2017 | 26.00 | 26.53 | 25.76 | 26.24 | 177,395 | +0.29(+1.11%) |
Oct 26, 2017 | 26.05 | 26.44 | 25.86 | 25.96 | 197,095 | +0.05(+0.19%) |
Oct 25, 2017 | 26.10 | 26.44 | 25.52 | 25.91 | 268,310 | -0.10(-0.37%) |
Oct 24, 2017 | 25.76 | 26.20 | 25.72 | 26.00 | 181,759 | +0.34(+1.31%) |
Oct 23, 2017 | 25.62 | 25.86 | 25.43 | 25.67 | 110,035 | +0.05(+0.19%) |
Oct 20, 2017 | 25.72 | 25.81 | 25.38 | 25.62 | 152,078 | +0.14(+0.56%) |
Oct 19, 2017 | 25.24 | 25.62 | 25.04 | 25.48 | 57,886 | +0.14(+0.57%) |
Oct 18, 2017 | 25.09 | 25.52 | 24.76 | 25.33 | 234,345 | +0.48(+1.93%) |
Oct 17, 2017 | 24.76 | 24.95 | 24.47 | 24.85 | 146,449 | +0.05(+0.19%) |
Oct 16, 2017 | 24.80 | 24.95 | 24.52 | 24.80 | 179,541 | +0.19(+0.78%) |
Oct 13, 2017 | 24.52 | 24.80 | 24.37 | 24.61 | 183,198 | +0.14(+0.59%) |
Oct 12, 2017 | 24.37 | 24.76 | 24.23 | 24.47 | 124,281 | +0.10(+0.39%) |
Oct 11, 2017 | 24.52 | 24.59 | 24.18 | 24.37 | 168,029 | -0.10(-0.39%) |
Oct 10, 2017 | 24.37 | 24.56 | 24.23 | 24.47 | 214,371 | +0.29(+1.19%) |
Oct 09, 2017 | 24.56 | 24.61 | 24.06 | 24.18 | 93,028 | -0.38(-1.56%) |
Oct 06, 2017 | 24.52 | 24.68 | 24.42 | 24.56 | 281,663 | +0.10(+0.39%) |
Oct 05, 2017 | 24.32 | 24.52 | 24.13 | 24.47 | 332,787 | +0.29(+1.19%) |
Oct 04, 2017 | 24.23 | 24.66 | 23.99 | 24.18 | 522,154 | -0.05(-0.20%) |
Oct 03, 2017 | 24.61 | 24.90 | 24.04 | 24.23 | 2,794,452 | -0.14(-0.59%) |