Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.92 | 21.92 | 21.92 | 0 | -0.59(-2.62%) | |
Dec 28, 2017 | 23.10 | 23.23 | 22.41 | 22.51 | 287,179 | -0.46(-2.00%) |
Dec 27, 2017 | 22.52 | 23.30 | 22.52 | 22.97 | 382,249 | +0.10(+0.44%) |
Dec 26, 2017 | 22.14 | 22.91 | 21.50 | 22.87 | 250,707 | +0.60(+2.69%) |
Dec 22, 2017 | 22.96 | 22.96 | 21.80 | 22.27 | 339,060 | -0.23(-1.02%) |
Dec 21, 2017 | 22.00 | 22.76 | 21.68 | 22.50 | 388,332 | +0.78(+3.59%) |
Dec 20, 2017 | 21.21 | 21.81 | 20.68 | 21.72 | 443,240 | +0.76(+3.63%) |
Dec 19, 2017 | 20.85 | 21.09 | 20.36 | 20.96 | 757,780 | +0.20(+0.94%) |
Dec 18, 2017 | 20.20 | 21.30 | 20.13 | 20.77 | 536,904 | +0.71(+3.57%) |
Dec 15, 2017 | 21.00 | 21.15 | 19.73 | 20.05 | 2,499,533 | -0.84(-4.02%) |
Dec 14, 2017 | 22.00 | 22.32 | 20.52 | 20.89 | 858,136 | -1.09(-4.96%) |
Dec 13, 2017 | 22.19 | 22.70 | 21.64 | 21.98 | 535,903 | -0.13(-0.59%) |
Dec 12, 2017 | 23.66 | 24.04 | 22.06 | 22.11 | 545,586 | -1.50(-6.35%) |
Dec 11, 2017 | 23.01 | 24.82 | 23.01 | 23.61 | 812,404 | +0.75(+3.28%) |
Dec 08, 2017 | 23.43 | 23.84 | 22.72 | 22.86 | 869,471 | -0.28(-1.21%) |
Dec 07, 2017 | 23.66 | 23.84 | 22.94 | 23.14 | 567,797 | -0.50(-2.12%) |
Dec 06, 2017 | 24.46 | 24.64 | 23.03 | 23.64 | 582,902 | -0.93(-3.79%) |
Dec 05, 2017 | 24.92 | 25.55 | 24.45 | 24.57 | 466,056 | -0.36(-1.44%) |
Dec 04, 2017 | 25.78 | 26.50 | 24.84 | 24.93 | 293,588 | -0.55(-2.16%) |
Dec 01, 2017 | 26.21 | 26.47 | 25.48 | 25.48 | 418,087 | -0.87(-3.30%) |
Nov 30, 2017 | 25.62 | 26.70 | 24.80 | 26.35 | 660,151 | +0.80(+3.13%) |
Nov 29, 2017 | 26.82 | 26.97 | 25.41 | 25.55 | 645,849 | -1.26(-4.70%) |
Nov 28, 2017 | 26.61 | 26.92 | 26.03 | 26.81 | 306,674 | +0.29(+1.09%) |
Nov 27, 2017 | 27.00 | 27.00 | 26.36 | 26.52 | 320,128 | -0.49(-1.81%) |
Nov 24, 2017 | 27.16 | 27.19 | 26.67 | 27.01 | 92,461 | +0.04(+0.15%) |
Nov 22, 2017 | 26.97 | 27.61 | 26.86 | 26.97 | 329,096 | -0.02(-0.07%) |
Nov 21, 2017 | 26.50 | 27.37 | 26.50 | 26.99 | 468,154 | +0.67(+2.55%) |
Nov 20, 2017 | 25.59 | 26.48 | 25.34 | 26.32 | 407,494 | +0.76(+2.97%) |
Nov 17, 2017 | 25.53 | 25.93 | 25.31 | 25.56 | 409,193 | -0.20(-0.78%) |
Nov 16, 2017 | 25.69 | 26.31 | 25.63 | 25.76 | 614,435 | +0.30(+1.18%) |
Nov 15, 2017 | 25.17 | 26.38 | 25.05 | 25.46 | 530,508 | +0.00(+0.00%) |
Nov 14, 2017 | 25.90 | 26.34 | 24.10 | 25.46 | 917,103 | -0.50(-1.93%) |
Nov 13, 2017 | 28.83 | 28.96 | 25.66 | 25.96 | 1,284,575 | -2.87(-9.95%) |
Nov 10, 2017 | 27.40 | 30.25 | 26.21 | 28.83 | 1,603,419 | +1.06(+3.82%) |
Nov 09, 2017 | 30.10 | 30.10 | 25.17 | 27.77 | 1,464,205 | -2.67(-8.77%) |
Nov 08, 2017 | 30.09 | 33.10 | 28.91 | 30.44 | 3,400,727 | +4.58(+17.71%) |
Nov 07, 2017 | 24.27 | 39.18 | 21.41 | 25.86 | 4,749,679 | -17.90(-40.90%) |
Nov 06, 2017 | 45.57 | 45.97 | 43.48 | 43.76 | 272,867 | -1.29(-2.86%) |
Nov 03, 2017 | 43.83 | 45.89 | 43.65 | 45.05 | 527,067 | +1.53(+3.52%) |
Nov 02, 2017 | 43.23 | 44.22 | 43.00 | 43.52 | 254,346 | +0.20(+0.46%) |
Nov 01, 2017 | 45.33 | 46.92 | 43.26 | 43.32 | 285,200 | -1.54(-3.43%) |
Oct 31, 2017 | 46.70 | 47.37 | 44.50 | 44.86 | 318,901 | -1.43(-3.09%) |
Oct 30, 2017 | 46.08 | 47.63 | 45.51 | 46.29 | 344,159 | +0.35(+0.76%) |
Oct 27, 2017 | 44.29 | 45.94 | 43.66 | 45.94 | 270,972 | +2.11(+4.81%) |
Oct 26, 2017 | 43.17 | 44.88 | 42.88 | 43.83 | 216,037 | +0.35(+0.80%) |
Oct 25, 2017 | 44.87 | 45.20 | 42.87 | 43.48 | 400,538 | -1.36(-3.03%) |
Oct 24, 2017 | 45.67 | 46.41 | 44.68 | 44.84 | 246,427 | -1.07(-2.33%) |
Oct 23, 2017 | 46.52 | 46.70 | 45.77 | 45.91 | 209,373 | -0.89(-1.90%) |
Oct 20, 2017 | 46.67 | 46.89 | 45.70 | 46.80 | 283,149 | +0.54(+1.17%) |
Oct 19, 2017 | 46.17 | 46.53 | 45.41 | 46.26 | 388,490 | +0.23(+0.50%) |
Oct 18, 2017 | 46.79 | 46.85 | 45.01 | 46.03 | 387,686 | -0.60(-1.29%) |
Oct 17, 2017 | 46.50 | 48.21 | 46.13 | 46.63 | 567,780 | -0.11(-0.24%) |
Oct 16, 2017 | 45.90 | 48.87 | 45.12 | 46.74 | 1,013,740 | +3.30(+7.60%) |
Oct 13, 2017 | 43.50 | 44.19 | 42.87 | 43.44 | 488,987 | -0.08(-0.18%) |
Oct 12, 2017 | 42.79 | 43.88 | 41.83 | 43.52 | 858,455 | +2.55(+6.22%) |
Oct 11, 2017 | 39.21 | 41.36 | 39.11 | 40.97 | 618,738 | +1.84(+4.70%) |
Oct 10, 2017 | 38.34 | 39.25 | 37.90 | 39.13 | 239,859 | +1.11(+2.92%) |
Oct 09, 2017 | 38.83 | 39.00 | 37.55 | 38.02 | 203,281 | -0.82(-2.11%) |
Oct 06, 2017 | 37.19 | 39.10 | 36.64 | 38.84 | 463,692 | +1.47(+3.93%) |
Oct 05, 2017 | 37.66 | 37.97 | 36.41 | 37.37 | 353,207 | -0.22(-0.59%) |
Oct 04, 2017 | 38.27 | 39.62 | 37.52 | 37.59 | 277,116 | -0.60(-1.57%) |
Oct 03, 2017 | 40.29 | 40.29 | 37.76 | 38.19 | 335,684 | -2.10(-5.21%) |