Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.48 | 27.48 | 27.48 | 0 | +0.48(+1.78%) | |
Dec 28, 2017 | 27.34 | 27.75 | 26.80 | 27.00 | 225,169 | -0.51(-1.85%) |
Dec 27, 2017 | 27.45 | 28.01 | 27.16 | 27.51 | 168,738 | -0.10(-0.36%) |
Dec 26, 2017 | 27.86 | 28.24 | 27.22 | 27.61 | 124,040 | -0.44(-1.57%) |
Dec 22, 2017 | 27.84 | 28.56 | 27.65 | 28.05 | 180,541 | +0.10(+0.36%) |
Dec 21, 2017 | 27.27 | 28.27 | 27.21 | 27.95 | 136,004 | +0.76(+2.80%) |
Dec 20, 2017 | 26.44 | 27.35 | 26.33 | 27.19 | 209,162 | +0.89(+3.38%) |
Dec 19, 2017 | 26.18 | 26.50 | 25.53 | 26.30 | 84,053 | +0.20(+0.77%) |
Dec 18, 2017 | 27.00 | 27.42 | 25.88 | 26.10 | 182,523 | -0.74(-2.76%) |
Dec 15, 2017 | 26.47 | 26.88 | 26.07 | 26.84 | 322,245 | +0.44(+1.67%) |
Dec 14, 2017 | 26.34 | 26.75 | 26.09 | 26.40 | 377,305 | +0.16(+0.61%) |
Dec 13, 2017 | 26.42 | 26.62 | 26.00 | 26.24 | 248,404 | +0.21(+0.81%) |
Dec 12, 2017 | 26.01 | 26.69 | 25.90 | 26.03 | 168,295 | +0.00(+0.00%) |
Dec 11, 2017 | 26.45 | 26.95 | 25.85 | 26.03 | 160,571 | -0.59(-2.22%) |
Dec 08, 2017 | 26.89 | 27.01 | 25.49 | 26.62 | 205,676 | -0.28(-1.04%) |
Dec 07, 2017 | 25.60 | 27.23 | 25.14 | 26.90 | 492,187 | +1.10(+4.26%) |
Dec 06, 2017 | 23.13 | 25.99 | 23.00 | 25.80 | 423,830 | +2.79(+12.13%) |
Dec 05, 2017 | 22.77 | 23.73 | 22.77 | 23.01 | 730,691 | +0.13(+0.57%) |
Dec 04, 2017 | 24.06 | 24.06 | 22.73 | 22.88 | 490,718 | -0.81(-3.42%) |
Dec 01, 2017 | 23.90 | 24.08 | 23.20 | 23.69 | 407,396 | -0.31(-1.29%) |
Nov 30, 2017 | 24.25 | 24.65 | 23.77 | 24.00 | 272,206 | +0.00(+0.00%) |
Nov 29, 2017 | 25.21 | 25.35 | 23.79 | 24.00 | 484,506 | -1.03(-4.12%) |
Nov 28, 2017 | 25.87 | 26.05 | 24.90 | 25.03 | 667,554 | -0.78(-3.02%) |
Nov 27, 2017 | 26.93 | 27.12 | 24.81 | 25.81 | 298,810 | -1.20(-4.44%) |
Nov 24, 2017 | 26.86 | 27.76 | 26.70 | 27.01 | 279,153 | +0.10(+0.37%) |
Nov 22, 2017 | 27.99 | 28.10 | 26.59 | 26.91 | 200,432 | -0.89(-3.20%) |
Nov 21, 2017 | 27.47 | 28.30 | 27.27 | 27.80 | 214,480 | +0.50(+1.83%) |
Nov 20, 2017 | 28.61 | 28.75 | 27.25 | 27.30 | 207,083 | -1.20(-4.21%) |
Nov 17, 2017 | 29.47 | 30.00 | 27.25 | 28.50 | 423,839 | -0.66(-2.26%) |
Nov 16, 2017 | 28.63 | 29.45 | 28.55 | 29.16 | 193,203 | +0.87(+3.08%) |
Nov 15, 2017 | 28.47 | 28.61 | 28.00 | 28.29 | 139,272 | -0.25(-0.88%) |
Nov 14, 2017 | 28.35 | 29.00 | 28.01 | 28.54 | 181,219 | +0.24(+0.85%) |
Nov 13, 2017 | 28.42 | 28.77 | 28.17 | 28.30 | 113,313 | -0.35(-1.22%) |
Nov 10, 2017 | 29.28 | 29.40 | 28.33 | 28.65 | 133,475 | -0.59(-2.02%) |
Nov 09, 2017 | 29.15 | 29.57 | 28.99 | 29.24 | 133,929 | -0.10(-0.34%) |
Nov 08, 2017 | 28.82 | 29.85 | 28.01 | 29.34 | 183,935 | +0.28(+0.96%) |
Nov 07, 2017 | 29.81 | 30.00 | 28.91 | 29.06 | 137,262 | -0.84(-2.81%) |
Nov 06, 2017 | 29.95 | 30.42 | 29.61 | 29.90 | 44,121 | +0.05(+0.17%) |
Nov 03, 2017 | 29.76 | 30.00 | 29.32 | 29.85 | 79,298 | +0.16(+0.54%) |
Nov 02, 2017 | 30.33 | 30.38 | 29.67 | 29.69 | 140,382 | -0.89(-2.91%) |
Nov 01, 2017 | 30.69 | 30.96 | 29.84 | 30.58 | 194,540 | -0.22(-0.71%) |
Oct 31, 2017 | 29.80 | 30.85 | 29.60 | 30.80 | 241,817 | +0.85(+2.84%) |
Oct 30, 2017 | 29.66 | 30.00 | 29.26 | 29.95 | 44,623 | +0.28(+0.94%) |
Oct 27, 2017 | 29.83 | 30.00 | 29.17 | 29.67 | 111,735 | -0.39(-1.30%) |
Oct 26, 2017 | 30.03 | 30.21 | 29.47 | 30.06 | 76,030 | +0.06(+0.20%) |
Oct 25, 2017 | 30.00 | 30.15 | 29.31 | 30.00 | 149,674 | -0.13(-0.43%) |
Oct 24, 2017 | 29.74 | 30.46 | 29.64 | 30.13 | 90,376 | +0.35(+1.18%) |
Oct 23, 2017 | 30.00 | 30.68 | 29.65 | 29.78 | 236,867 | -0.32(-1.06%) |
Oct 20, 2017 | 30.56 | 31.54 | 29.90 | 30.10 | 326,238 | -0.71(-2.30%) |
Oct 19, 2017 | 31.76 | 32.17 | 30.54 | 30.81 | 421,215 | -1.47(-4.55%) |
Oct 18, 2017 | 32.52 | 32.89 | 32.02 | 32.28 | 130,777 | -0.24(-0.74%) |
Oct 17, 2017 | 32.76 | 32.88 | 30.06 | 32.52 | 510,667 | -0.66(-1.99%) |
Oct 16, 2017 | 33.56 | 33.56 | 32.85 | 33.18 | 618,803 | -0.76(-2.24%) |
Oct 13, 2017 | 33.00 | 34.01 | 33.00 | 33.94 | 159,911 | +0.94(+2.85%) |
Oct 12, 2017 | 33.67 | 34.70 | 32.79 | 33.00 | 337,236 | -0.60(-1.79%) |
Oct 11, 2017 | 33.71 | 34.00 | 33.11 | 33.60 | 148,129 | -0.27(-0.80%) |
Oct 10, 2017 | 33.55 | 33.91 | 33.05 | 33.87 | 258,010 | +0.57(+1.71%) |
Oct 09, 2017 | 32.80 | 34.12 | 32.80 | 33.30 | 694,964 | +0.99(+3.06%) |
Oct 06, 2017 | 32.23 | 32.45 | 32.07 | 32.31 | 112,363 | +0.23(+0.72%) |
Oct 05, 2017 | 32.10 | 32.47 | 31.34 | 32.08 | 204,107 | -0.08(-0.25%) |
Oct 04, 2017 | 32.00 | 32.40 | 31.57 | 32.16 | 247,401 | +0.16(+0.50%) |
Oct 03, 2017 | 31.64 | 32.17 | 31.40 | 32.00 | 406,718 | +0.45(+1.43%) |