Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.53 | 22.53 | 22.53 | 0 | +0.54(+2.46%) | |
Dec 28, 2017 | 22.44 | 22.54 | 21.82 | 21.99 | 503,558 | -0.38(-1.70%) |
Dec 27, 2017 | 21.91 | 22.86 | 21.78 | 22.37 | 359,527 | +0.32(+1.45%) |
Dec 26, 2017 | 22.20 | 22.39 | 21.46 | 22.05 | 603,547 | -0.52(-2.30%) |
Dec 22, 2017 | 23.41 | 23.44 | 22.47 | 22.57 | 521,267 | -1.02(-4.32%) |
Dec 21, 2017 | 23.56 | 23.82 | 23.05 | 23.59 | 410,307 | -0.08(-0.34%) |
Dec 20, 2017 | 24.11 | 24.46 | 23.57 | 23.67 | 250,793 | -0.14(-0.59%) |
Dec 19, 2017 | 24.76 | 24.97 | 23.70 | 23.81 | 427,629 | -0.85(-3.45%) |
Dec 18, 2017 | 23.97 | 24.96 | 23.80 | 24.66 | 495,193 | +0.89(+3.74%) |
Dec 15, 2017 | 23.17 | 23.92 | 22.73 | 23.77 | 1,000,164 | +0.60(+2.59%) |
Dec 14, 2017 | 23.18 | 24.30 | 23.00 | 23.17 | 364,956 | -0.11(-0.47%) |
Dec 13, 2017 | 23.24 | 23.86 | 23.22 | 23.28 | 304,065 | -0.10(-0.43%) |
Dec 12, 2017 | 23.92 | 24.07 | 23.24 | 23.38 | 413,503 | -0.67(-2.79%) |
Dec 11, 2017 | 23.38 | 24.37 | 23.25 | 24.05 | 385,106 | +0.63(+2.69%) |
Dec 08, 2017 | 23.73 | 24.40 | 23.31 | 23.42 | 308,022 | -0.14(-0.59%) |
Dec 07, 2017 | 23.02 | 23.88 | 23.02 | 23.56 | 362,506 | +0.25(+1.07%) |
Dec 06, 2017 | 23.44 | 23.87 | 23.11 | 23.31 | 378,454 | -0.43(-1.81%) |
Dec 05, 2017 | 22.81 | 24.41 | 22.20 | 23.74 | 593,386 | +0.79(+3.44%) |
Dec 04, 2017 | 25.00 | 25.00 | 22.80 | 22.95 | 951,550 | -1.61(-6.56%) |
Dec 01, 2017 | 25.27 | 25.27 | 23.70 | 24.56 | 550,183 | -0.91(-3.57%) |
Nov 30, 2017 | 25.00 | 25.82 | 24.80 | 25.47 | 479,545 | +0.75(+3.03%) |
Nov 29, 2017 | 25.40 | 25.50 | 24.32 | 24.72 | 612,351 | -0.86(-3.36%) |
Nov 28, 2017 | 26.39 | 26.39 | 25.11 | 25.58 | 456,652 | -0.68(-2.59%) |
Nov 27, 2017 | 26.25 | 27.29 | 26.13 | 26.26 | 402,056 | -0.01(-0.04%) |
Nov 24, 2017 | 26.32 | 26.88 | 26.09 | 26.27 | 187,324 | +0.10(+0.38%) |
Nov 22, 2017 | 25.25 | 26.84 | 25.10 | 26.17 | 597,522 | +1.17(+4.68%) |
Nov 21, 2017 | 25.25 | 25.29 | 24.41 | 25.00 | 564,026 | -0.23(-0.91%) |
Nov 20, 2017 | 25.38 | 26.00 | 25.06 | 25.23 | 454,474 | -0.08(-0.32%) |
Nov 17, 2017 | 25.15 | 25.55 | 24.70 | 25.31 | 477,875 | +0.08(+0.32%) |
Nov 16, 2017 | 25.71 | 26.46 | 25.21 | 25.23 | 609,144 | -0.48(-1.87%) |
Nov 15, 2017 | 27.00 | 27.00 | 25.50 | 25.71 | 906,498 | -1.82(-6.61%) |
Nov 14, 2017 | 25.45 | 27.94 | 25.11 | 27.53 | 844,357 | +1.95(+7.62%) |
Nov 13, 2017 | 26.47 | 26.47 | 25.05 | 25.58 | 730,481 | -0.86(-3.25%) |
Nov 10, 2017 | 24.96 | 27.26 | 24.90 | 26.44 | 830,578 | +1.39(+5.55%) |
Nov 09, 2017 | 25.47 | 25.89 | 24.32 | 25.05 | 808,116 | -0.52(-2.03%) |
Nov 08, 2017 | 24.19 | 25.89 | 24.19 | 25.57 | 756,656 | +1.13(+4.62%) |
Nov 07, 2017 | 24.12 | 24.88 | 23.29 | 24.44 | 1,018,093 | +0.44(+1.83%) |
Nov 06, 2017 | 22.00 | 24.59 | 21.99 | 24.00 | 1,499,545 | +1.77(+7.96%) |
Nov 03, 2017 | 21.00 | 22.31 | 20.86 | 22.23 | 1,682,253 | +0.68(+3.16%) |
Nov 02, 2017 | 23.10 | 23.33 | 19.97 | 21.55 | 7,506,583 | -11.25(-34.30%) |
Nov 01, 2017 | 34.26 | 34.77 | 32.65 | 32.80 | 866,550 | -1.34(-3.93%) |
Oct 31, 2017 | 34.45 | 35.19 | 33.77 | 34.14 | 481,149 | -0.62(-1.78%) |
Oct 30, 2017 | 35.10 | 35.44 | 33.72 | 34.76 | 446,446 | -0.28(-0.80%) |
Oct 27, 2017 | 35.16 | 35.74 | 33.90 | 35.04 | 586,580 | +0.13(+0.37%) |
Oct 26, 2017 | 35.22 | 35.77 | 34.61 | 34.91 | 419,314 | -0.63(-1.77%) |
Oct 25, 2017 | 35.72 | 36.36 | 34.80 | 35.54 | 377,890 | -0.44(-1.22%) |
Oct 24, 2017 | 34.81 | 36.50 | 34.81 | 35.98 | 404,264 | +1.17(+3.36%) |
Oct 23, 2017 | 34.98 | 35.00 | 34.51 | 34.81 | 271,061 | -0.14(-0.40%) |
Oct 20, 2017 | 36.09 | 36.56 | 34.78 | 34.95 | 229,886 | -0.96(-2.67%) |
Oct 19, 2017 | 35.68 | 35.96 | 34.53 | 35.91 | 324,898 | -0.26(-0.72%) |
Oct 18, 2017 | 35.63 | 36.49 | 35.63 | 36.17 | 227,052 | +0.21(+0.58%) |
Oct 17, 2017 | 34.97 | 36.29 | 34.85 | 35.96 | 390,658 | +0.98(+2.80%) |
Oct 16, 2017 | 35.60 | 35.70 | 34.57 | 34.98 | 443,302 | -0.71(-1.99%) |
Oct 13, 2017 | 37.47 | 37.47 | 35.58 | 35.69 | 598,891 | -1.78(-4.75%) |
Oct 12, 2017 | 36.99 | 38.04 | 36.55 | 37.47 | 275,969 | +0.39(+1.05%) |
Oct 11, 2017 | 36.85 | 37.75 | 36.76 | 37.08 | 272,831 | +0.23(+0.62%) |
Oct 10, 2017 | 37.80 | 38.09 | 36.55 | 36.85 | 350,196 | -0.89(-2.36%) |
Oct 09, 2017 | 37.93 | 38.35 | 37.15 | 37.74 | 381,148 | +0.65(+1.75%) |
Oct 06, 2017 | 39.00 | 39.45 | 37.08 | 37.09 | 541,483 | -2.22(-5.65%) |
Oct 05, 2017 | 40.10 | 40.65 | 39.28 | 39.31 | 264,565 | -0.98(-2.43%) |
Oct 04, 2017 | 39.64 | 40.50 | 39.11 | 40.29 | 414,130 | +0.73(+1.85%) |
Oct 03, 2017 | 40.80 | 40.80 | 39.01 | 39.56 | 474,536 | -1.13(-2.78%) |