Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.15 | 29.15 | 29.15 | 0 | -0.80(-2.67%) | |
Dec 28, 2017 | 29.50 | 29.95 | 29.45 | 29.95 | 47,956 | +0.40(+1.35%) |
Dec 27, 2017 | 29.55 | 29.95 | 29.25 | 29.55 | 55,531 | -0.10(-0.34%) |
Dec 26, 2017 | 29.70 | 29.80 | 29.15 | 29.65 | 67,773 | -0.05(-0.17%) |
Dec 22, 2017 | 30.40 | 30.40 | 29.15 | 29.70 | 80,148 | -1.00(-3.26%) |
Dec 21, 2017 | 30.00 | 30.90 | 30.00 | 30.70 | 106,382 | +0.65(+2.16%) |
Dec 20, 2017 | 30.65 | 30.65 | 29.61 | 30.05 | 102,139 | -0.60(-1.96%) |
Dec 19, 2017 | 32.25 | 32.25 | 28.70 | 30.65 | 197,386 | -0.70(-2.23%) |
Dec 18, 2017 | 30.30 | 32.50 | 30.25 | 31.35 | 263,386 | +1.65(+5.56%) |
Dec 15, 2017 | 30.05 | 30.40 | 29.45 | 29.70 | 168,640 | -0.45(-1.49%) |
Dec 14, 2017 | 29.10 | 30.43 | 28.85 | 30.15 | 181,811 | +1.05(+3.61%) |
Dec 13, 2017 | 27.90 | 29.55 | 27.75 | 29.10 | 143,910 | +1.15(+4.11%) |
Dec 12, 2017 | 27.75 | 29.80 | 27.75 | 27.95 | 365,302 | +0.20(+0.72%) |
Dec 11, 2017 | 27.75 | 28.15 | 27.35 | 27.75 | 118,187 | +0.35(+1.28%) |
Dec 08, 2017 | 27.30 | 27.90 | 27.20 | 27.40 | 122,864 | +0.00(+0.00%) |
Dec 07, 2017 | 26.85 | 27.55 | 26.60 | 121,514 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.75 | 27.10 | 25.60 | 26.90 | 173,257 | +1.15(+4.47%) |
Dec 05, 2017 | 25.45 | 25.85 | 25.30 | 25.75 | 110,776 | +0.00(+0.00%) |
Dec 04, 2017 | 26.65 | 26.95 | 24.90 | 25.75 | 188,561 | -1.00(-3.74%) |
Dec 01, 2017 | 27.00 | 27.10 | 26.37 | 26.75 | 146,561 | -0.25(-0.93%) |
Nov 30, 2017 | 27.20 | 27.25 | 26.75 | 27.00 | 94,844 | -0.05(-0.18%) |
Nov 29, 2017 | 26.90 | 27.30 | 26.77 | 27.05 | 117,603 | +0.40(+1.50%) |
Nov 28, 2017 | 26.75 | 27.00 | 26.25 | 26.65 | 172,636 | +0.20(+0.76%) |
Nov 27, 2017 | 26.25 | 26.80 | 25.90 | 26.45 | 148,932 | +0.50(+1.93%) |
Nov 24, 2017 | 25.70 | 26.10 | 25.55 | 25.95 | 108,772 | +0.30(+1.17%) |
Nov 22, 2017 | 25.25 | 26.00 | 25.25 | 25.65 | 184,232 | +0.45(+1.79%) |
Nov 21, 2017 | 25.00 | 25.55 | 24.95 | 25.20 | 118,507 | +0.30(+1.20%) |
Nov 20, 2017 | 24.60 | 25.25 | 24.45 | 24.90 | 193,229 | +0.45(+1.84%) |
Nov 17, 2017 | 23.80 | 24.48 | 23.71 | 24.45 | 83,278 | +0.65(+2.73%) |
Nov 16, 2017 | 23.75 | 24.15 | 23.50 | 23.80 | 87,622 | +0.30(+1.28%) |
Nov 15, 2017 | 23.35 | 23.90 | 23.05 | 23.50 | 119,892 | +0.25(+1.08%) |
Nov 14, 2017 | 22.90 | 23.45 | 22.65 | 23.25 | 50,380 | +0.50(+2.20%) |
Nov 13, 2017 | 23.25 | 23.68 | 22.35 | 22.75 | 85,717 | -0.60(-2.57%) |
Nov 10, 2017 | 22.75 | 23.60 | 22.65 | 23.35 | 97,717 | +0.60(+2.64%) |
Nov 09, 2017 | 22.30 | 22.85 | 22.05 | 22.75 | 89,160 | +0.40(+1.79%) |
Nov 08, 2017 | 22.40 | 22.55 | 22.05 | 22.35 | 57,938 | +0.05(+0.22%) |
Nov 07, 2017 | 22.35 | 22.75 | 21.75 | 22.30 | 93,332 | -0.05(-0.22%) |
Nov 06, 2017 | 21.05 | 22.50 | 21.05 | 22.35 | 118,116 | +1.35(+6.43%) |
Nov 03, 2017 | 20.90 | 21.10 | 20.70 | 21.00 | 106,483 | +0.30(+1.45%) |
Nov 02, 2017 | 20.50 | 21.90 | 20.50 | 20.70 | 171,980 | +0.35(+1.72%) |
Nov 01, 2017 | 20.05 | 20.90 | 19.90 | 20.35 | 47,855 | +0.55(+2.78%) |
Oct 31, 2017 | 19.70 | 19.90 | 19.45 | 19.80 | 22,492 | +0.30(+1.54%) |
Oct 30, 2017 | 19.50 | 19.90 | 19.10 | 19.50 | 42,513 | +0.05(+0.26%) |
Oct 27, 2017 | 19.95 | 20.05 | 19.30 | 19.45 | 34,715 | -0.50(-2.51%) |
Oct 26, 2017 | 19.15 | 20.15 | 19.00 | 19.95 | 50,101 | +0.95(+5.00%) |
Oct 25, 2017 | 19.05 | 19.25 | 18.80 | 19.00 | 32,749 | -0.05(-0.26%) |
Oct 24, 2017 | 20.15 | 20.25 | 19.00 | 19.05 | 53,776 | -1.00(-4.99%) |
Oct 23, 2017 | 20.05 | 20.20 | 19.80 | 20.05 | 30,396 | +0.15(+0.75%) |
Oct 20, 2017 | 20.15 | 20.45 | 19.70 | 19.90 | 51,253 | +0.00(+0.00%) |
Oct 19, 2017 | 20.50 | 20.50 | 19.46 | 19.90 | 60,965 | -0.60(-2.93%) |
Oct 18, 2017 | 20.05 | 20.65 | 19.90 | 20.50 | 43,722 | +0.60(+3.02%) |
Oct 17, 2017 | 21.00 | 21.45 | 19.80 | 19.90 | 68,260 | +0.25(+1.27%) |
Oct 16, 2017 | 20.35 | 20.45 | 19.55 | 19.65 | 40,434 | -0.65(-3.20%) |
Oct 13, 2017 | 20.75 | 20.80 | 20.25 | 20.30 | 23,587 | -0.25(-1.22%) |
Oct 12, 2017 | 20.40 | 20.90 | 20.25 | 20.55 | 21,167 | +0.00(+0.00%) |
Oct 11, 2017 | 20.70 | 21.45 | 20.20 | 20.55 | 78,031 | -0.15(-0.72%) |
Oct 10, 2017 | 20.75 | 21.25 | 20.65 | 20.70 | 31,285 | +0.20(+0.98%) |
Oct 09, 2017 | 20.25 | 20.75 | 20.25 | 20.50 | 30,250 | +0.20(+0.99%) |
Oct 06, 2017 | 20.30 | 20.50 | 20.10 | 20.30 | 16,972 | -0.20(-0.98%) |
Oct 05, 2017 | 19.90 | 20.70 | 19.90 | 20.50 | 35,831 | +0.65(+3.27%) |
Oct 04, 2017 | 20.25 | 20.55 | 19.75 | 19.85 | 35,671 | -0.40(-1.98%) |
Oct 03, 2017 | 20.55 | 20.65 | 20.10 | 20.25 | 35,674 | -0.20(-0.98%) |