Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.16 | 33.16 | 33.16 | 0 | +1.26(+3.96%) | |
Dec 28, 2017 | 32.06 | 32.36 | 31.84 | 31.89 | 168,283 | -0.51(-1.56%) |
Dec 27, 2017 | 32.45 | 32.65 | 32.09 | 32.40 | 84,206 | +0.22(+0.70%) |
Dec 26, 2017 | 31.92 | 32.60 | 31.72 | 32.17 | 182,078 | +0.87(+2.78%) |
Dec 22, 2017 | 30.68 | 31.40 | 30.66 | 31.30 | 123,356 | +0.70(+2.30%) |
Dec 21, 2017 | 30.35 | 30.85 | 30.21 | 30.60 | 109,426 | +0.14(+0.46%) |
Dec 20, 2017 | 30.71 | 30.85 | 30.12 | 30.46 | 107,746 | -0.31(-1.00%) |
Dec 19, 2017 | 31.41 | 31.50 | 30.68 | 30.77 | 78,352 | -0.84(-2.67%) |
Dec 18, 2017 | 31.44 | 31.78 | 31.33 | 31.61 | 80,678 | +0.31(+0.99%) |
Dec 15, 2017 | 31.84 | 31.84 | 31.16 | 31.30 | 101,208 | -0.31(-0.98%) |
Dec 14, 2017 | 31.44 | 31.84 | 31.29 | 31.61 | 122,885 | -0.03(-0.09%) |
Dec 13, 2017 | 31.75 | 31.92 | 31.16 | 31.64 | 92,098 | -0.20(-0.62%) |
Dec 12, 2017 | 31.75 | 32.12 | 31.33 | 31.84 | 172,260 | +0.51(+1.61%) |
Dec 11, 2017 | 30.63 | 31.36 | 30.60 | 31.33 | 139,755 | +0.73(+2.39%) |
Dec 08, 2017 | 30.63 | 30.80 | 30.32 | 30.60 | 101,850 | -0.03(-0.09%) |
Dec 07, 2017 | 28.86 | 30.66 | 28.86 | 30.63 | 241,550 | +1.71(+5.93%) |
Dec 06, 2017 | 29.31 | 29.45 | 28.85 | 28.91 | 102,330 | -0.59(-2.00%) |
Dec 05, 2017 | 29.67 | 29.87 | 29.50 | 29.50 | 81,198 | -0.31(-1.04%) |
Dec 04, 2017 | 30.07 | 30.07 | 29.79 | 29.81 | 63,732 | -0.22(-0.75%) |
Dec 01, 2017 | 29.67 | 30.07 | 29.56 | 30.04 | 132,213 | +0.62(+2.10%) |
Nov 30, 2017 | 28.35 | 29.42 | 28.35 | 29.42 | 130,560 | +1.12(+3.97%) |
Nov 29, 2017 | 28.30 | 28.35 | 27.87 | 28.30 | 92,185 | +0.20(+0.70%) |
Nov 28, 2017 | 28.61 | 28.66 | 28.00 | 28.10 | 131,745 | -0.42(-1.48%) |
Nov 27, 2017 | 29.03 | 29.07 | 28.49 | 28.52 | 56,836 | -0.53(-1.84%) |
Nov 24, 2017 | 29.25 | 29.34 | 29.03 | 29.05 | 19,121 | +0.03(+0.10%) |
Nov 22, 2017 | 29.05 | 29.25 | 28.75 | 29.03 | 64,335 | +0.17(+0.58%) |
Nov 21, 2017 | 29.27 | 29.29 | 28.64 | 28.86 | 55,433 | -0.25(-0.84%) |
Nov 20, 2017 | 29.18 | 29.18 | 28.83 | 29.10 | 61,303 | -0.11(-0.37%) |
Nov 17, 2017 | 29.13 | 29.21 | 28.75 | 29.21 | 44,218 | +0.35(+1.23%) |
Nov 16, 2017 | 29.40 | 29.40 | 28.61 | 28.86 | 84,370 | -0.16(-0.56%) |
Nov 15, 2017 | 28.72 | 29.10 | 28.39 | 29.02 | 94,769 | +0.05(+0.18%) |
Nov 14, 2017 | 29.27 | 29.32 | 28.69 | 28.97 | 78,884 | -0.35(-1.21%) |
Nov 13, 2017 | 30.00 | 30.00 | 29.08 | 29.32 | 57,061 | -0.49(-1.65%) |
Nov 10, 2017 | 30.03 | 30.27 | 29.76 | 29.81 | 46,950 | -0.25(-0.82%) |
Nov 09, 2017 | 29.98 | 30.27 | 29.89 | 30.06 | 37,430 | -0.03(-0.09%) |
Nov 08, 2017 | 30.55 | 30.66 | 29.76 | 30.08 | 78,732 | -0.63(-2.04%) |
Nov 07, 2017 | 30.66 | 30.79 | 30.49 | 30.71 | 35,822 | +0.11(+0.36%) |
Nov 06, 2017 | 30.63 | 30.66 | 30.38 | 30.60 | 37,024 | +0.19(+0.63%) |
Nov 03, 2017 | 30.19 | 30.44 | 29.98 | 30.41 | 60,173 | +0.33(+1.09%) |
Nov 02, 2017 | 30.77 | 30.82 | 29.87 | 30.08 | 48,708 | -0.52(-1.69%) |
Nov 01, 2017 | 30.38 | 30.79 | 30.35 | 30.60 | 58,117 | +0.49(+1.63%) |
Oct 31, 2017 | 30.33 | 30.63 | 29.98 | 30.11 | 54,081 | -0.16(-0.54%) |
Oct 30, 2017 | 30.57 | 30.87 | 30.11 | 30.27 | 39,027 | -0.08(-0.27%) |
Oct 27, 2017 | 30.27 | 30.66 | 30.03 | 30.36 | 61,099 | +0.35(+1.18%) |
Oct 26, 2017 | 29.43 | 30.60 | 29.18 | 30.00 | 124,578 | +0.63(+2.13%) |
Oct 25, 2017 | 30.30 | 30.38 | 29.21 | 29.38 | 81,270 | -0.93(-3.06%) |
Oct 24, 2017 | 30.96 | 31.01 | 30.27 | 30.30 | 51,774 | -0.55(-1.77%) |
Oct 23, 2017 | 31.17 | 31.36 | 30.47 | 30.85 | 50,061 | -0.11(-0.35%) |
Oct 20, 2017 | 31.36 | 31.47 | 30.82 | 30.96 | 44,127 | -0.25(-0.79%) |
Oct 19, 2017 | 30.85 | 31.23 | 30.82 | 31.20 | 40,675 | +0.05(+0.17%) |
Oct 18, 2017 | 31.77 | 31.80 | 31.07 | 31.15 | 73,423 | -0.68(-2.14%) |
Oct 17, 2017 | 32.10 | 32.35 | 31.77 | 31.83 | 30,075 | -0.35(-1.10%) |
Oct 16, 2017 | 32.62 | 32.67 | 32.18 | 32.18 | 27,025 | -0.35(-1.09%) |
Oct 13, 2017 | 32.97 | 32.97 | 32.48 | 32.54 | 32,539 | -0.22(-0.67%) |
Oct 12, 2017 | 32.92 | 33.14 | 32.65 | 32.75 | 33,324 | -0.44(-1.31%) |
Oct 11, 2017 | 33.22 | 33.25 | 32.92 | 33.19 | 20,219 | +0.03(+0.08%) |
Oct 10, 2017 | 33.22 | 33.25 | 32.97 | 33.16 | 19,671 | +0.05(+0.16%) |
Oct 09, 2017 | 33.03 | 33.18 | 33.03 | 33.11 | 17,938 | +0.00(+0.00%) |
Oct 06, 2017 | 33.05 | 33.35 | 33.00 | 33.11 | 23,477 | -0.05(-0.16%) |
Oct 05, 2017 | 33.08 | 33.19 | 32.97 | 33.16 | 21,925 | +0.33(+1.00%) |
Oct 04, 2017 | 33.22 | 33.22 | 32.73 | 32.84 | 16,798 | -0.16(-0.50%) |
Oct 03, 2017 | 33.22 | 33.22 | 33.00 | 33.00 | 17,421 | -0.14(-0.41%) |