Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.14 | 35.14 | 35.14 | 0 | +1.66(+4.97%) | |
Dec 28, 2017 | 33.74 | 33.75 | 33.14 | 33.48 | 37,227 | -0.32(-0.95%) |
Dec 27, 2017 | 34.72 | 34.72 | 33.59 | 33.80 | 22,515 | -0.77(-2.23%) |
Dec 26, 2017 | 35.41 | 35.60 | 34.52 | 34.57 | 12,821 | +0.15(+0.43%) |
Dec 22, 2017 | 34.73 | 34.73 | 34.23 | 34.42 | 12,055 | +0.10(+0.28%) |
Dec 21, 2017 | 34.04 | 34.39 | 34.04 | 34.33 | 15,000 | +0.60(+1.79%) |
Dec 20, 2017 | 33.76 | 33.98 | 33.69 | 33.72 | 24,363 | +1.70(+5.31%) |
Dec 19, 2017 | 31.56 | 32.08 | 31.56 | 32.02 | 44,573 | +1.09(+3.52%) |
Dec 18, 2017 | 31.06 | 31.06 | 30.82 | 30.93 | 7,963 | -0.07(-0.22%) |
Dec 15, 2017 | 31.25 | 31.25 | 30.71 | 31.00 | 9,560 | -0.15(-0.47%) |
Dec 14, 2017 | 31.12 | 31.40 | 31.12 | 31.15 | 17,813 | +1.12(+3.72%) |
Dec 13, 2017 | 29.97 | 30.13 | 29.87 | 30.03 | 23,527 | +1.23(+4.29%) |
Dec 12, 2017 | 28.60 | 28.97 | 28.39 | 28.79 | 17,392 | -0.35(-1.20%) |
Dec 11, 2017 | 29.08 | 29.25 | 29.07 | 29.14 | 13,048 | +1.00(+3.56%) |
Dec 08, 2017 | 28.28 | 28.34 | 28.13 | 28.14 | 11,149 | +0.38(+1.37%) |
Dec 07, 2017 | 28.01 | 28.01 | 27.49 | 27.76 | 8,497 | -0.30(-1.07%) |
Dec 06, 2017 | 28.41 | 28.41 | 27.98 | 28.07 | 8,481 | -0.69(-2.38%) |
Dec 05, 2017 | 29.27 | 29.27 | 28.72 | 28.75 | 4,685 | -0.77(-2.62%) |
Dec 04, 2017 | 29.10 | 29.63 | 29.10 | 29.52 | 9,059 | +1.27(+4.51%) |
Dec 01, 2017 | 28.53 | 28.53 | 28.24 | 28.25 | 7,494 | -0.45(-1.56%) |
Nov 30, 2017 | 29.16 | 29.16 | 28.69 | 28.70 | 20,898 | -0.82(-2.77%) |
Nov 29, 2017 | 29.61 | 29.64 | 29.34 | 29.51 | 10,646 | +0.29(+1.01%) |
Nov 28, 2017 | 29.08 | 29.30 | 29.05 | 29.22 | 12,823 | +0.05(+0.16%) |
Nov 27, 2017 | 29.61 | 29.61 | 29.17 | 29.17 | 15,358 | -1.51(-4.91%) |
Nov 24, 2017 | 30.63 | 30.85 | 30.63 | 30.68 | 17,024 | +0.19(+0.64%) |
Nov 22, 2017 | 30.37 | 30.55 | 30.35 | 30.49 | 32,341 | +2.86(+10.37%) |
Nov 21, 2017 | 27.23 | 27.70 | 27.23 | 27.62 | 9,240 | +0.60(+2.21%) |
Nov 20, 2017 | 26.92 | 27.08 | 26.92 | 27.02 | 4,873 | +0.12(+0.43%) |
Nov 17, 2017 | 26.85 | 26.99 | 26.85 | 26.91 | 11,525 | +0.85(+3.25%) |
Nov 16, 2017 | 26.26 | 26.26 | 25.98 | 26.06 | 18,871 | +0.91(+3.63%) |
Nov 15, 2017 | 25.52 | 25.52 | 25.06 | 25.15 | 6,999 | -0.24(-0.96%) |
Nov 14, 2017 | 25.55 | 25.57 | 25.28 | 25.39 | 23,336 | +1.34(+5.58%) |
Nov 13, 2017 | 24.25 | 24.25 | 23.96 | 24.05 | 8,584 | -0.43(-1.75%) |
Nov 10, 2017 | 24.32 | 24.48 | 24.32 | 24.48 | 4,451 | +0.27(+1.13%) |
Nov 09, 2017 | 24.34 | 24.35 | 24.08 | 24.20 | 11,988 | -0.21(-0.88%) |
Nov 08, 2017 | 24.55 | 24.55 | 24.28 | 24.42 | 13,656 | -0.35(-1.41%) |
Nov 07, 2017 | 24.75 | 24.81 | 24.69 | 24.77 | 5,436 | -0.01(-0.04%) |
Nov 06, 2017 | 24.89 | 24.89 | 24.72 | 24.78 | 8,448 | -0.27(-1.09%) |
Nov 03, 2017 | 25.25 | 25.25 | 25.05 | 25.05 | 10,117 | -0.44(-1.72%) |
Nov 02, 2017 | 25.45 | 25.49 | 25.35 | 25.49 | 8,600 | -0.20(-0.79%) |
Nov 01, 2017 | 25.61 | 25.77 | 25.61 | 25.69 | 12,237 | +0.91(+3.69%) |
Oct 31, 2017 | 24.84 | 24.84 | 24.61 | 24.78 | 13,233 | -0.26(-1.05%) |
Oct 30, 2017 | 25.28 | 25.28 | 24.99 | 25.04 | 5,355 | -0.22(-0.86%) |
Oct 27, 2017 | 25.09 | 25.37 | 25.09 | 25.26 | 19,203 | +0.63(+2.54%) |
Oct 26, 2017 | 24.60 | 24.89 | 24.51 | 24.63 | 11,002 | +0.09(+0.36%) |
Oct 25, 2017 | 24.65 | 24.71 | 24.52 | 24.54 | 5,326 | +0.10(+0.41%) |
Oct 24, 2017 | 24.44 | 24.53 | 24.44 | 24.45 | 2,282 | -0.22(-0.91%) |
Oct 23, 2017 | 24.87 | 24.87 | 24.63 | 24.67 | 8,166 | -0.11(-0.44%) |
Oct 20, 2017 | 24.81 | 24.89 | 24.77 | 24.78 | 9,715 | +0.55(+2.29%) |
Oct 19, 2017 | 24.31 | 24.32 | 24.20 | 24.22 | 10,385 | -0.26(-1.07%) |
Oct 18, 2017 | 24.55 | 24.63 | 24.38 | 24.49 | 4,035 | +0.24(+1.00%) |
Oct 17, 2017 | 24.35 | 24.47 | 24.23 | 24.24 | 13,350 | -0.52(-2.08%) |
Oct 16, 2017 | 24.97 | 24.97 | 24.67 | 24.76 | 11,480 | +0.06(+0.24%) |
Oct 13, 2017 | 24.76 | 24.93 | 24.68 | 24.70 | 16,221 | +0.43(+1.76%) |
Oct 12, 2017 | 24.29 | 24.31 | 24.26 | 24.27 | 5,098 | -0.26(-1.07%) |
Oct 11, 2017 | 24.42 | 24.57 | 24.42 | 24.54 | 7,042 | +0.17(+0.68%) |
Oct 10, 2017 | 24.45 | 24.45 | 24.31 | 24.37 | 7,390 | +0.21(+0.89%) |
Oct 09, 2017 | 24.55 | 24.55 | 24.12 | 24.16 | 10,175 | -0.48(-1.93%) |
Oct 06, 2017 | 24.48 | 24.68 | 24.48 | 24.63 | 8,296 | +0.32(+1.32%) |
Oct 05, 2017 | 24.24 | 24.34 | 24.19 | 24.31 | 5,766 | +0.12(+0.48%) |
Oct 04, 2017 | 24.29 | 24.29 | 24.18 | 24.19 | 9,212 | -0.30(-1.23%) |
Oct 03, 2017 | 24.18 | 24.53 | 24.18 | 24.50 | 12,753 | +0.46(+1.90%) |