Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.35 | 28.35 | 28.35 | 0 | -0.39(-1.37%) | |
Dec 28, 2017 | 28.84 | 29.43 | 28.59 | 28.74 | 108,149 | +0.00(+0.00%) |
Dec 27, 2017 | 28.10 | 29.13 | 27.70 | 28.74 | 205,863 | +0.59(+2.09%) |
Dec 26, 2017 | 27.81 | 28.30 | 27.81 | 28.15 | 133,141 | +0.20(+0.70%) |
Dec 22, 2017 | 28.35 | 28.55 | 27.81 | 27.96 | 35,018 | -0.54(-1.89%) |
Dec 21, 2017 | 28.25 | 28.84 | 28.25 | 28.50 | 55,346 | +0.39(+1.40%) |
Dec 20, 2017 | 28.05 | 28.45 | 27.91 | 28.10 | 26,909 | +0.15(+0.53%) |
Dec 19, 2017 | 28.15 | 28.55 | 27.91 | 27.96 | 75,869 | -0.15(-0.52%) |
Dec 18, 2017 | 28.30 | 28.94 | 27.96 | 28.10 | 84,063 | +0.20(+0.70%) |
Dec 15, 2017 | 27.27 | 28.01 | 26.49 | 27.91 | 325,722 | +0.78(+2.89%) |
Dec 14, 2017 | 27.76 | 28.20 | 26.93 | 27.12 | 75,673 | -0.54(-1.95%) |
Dec 13, 2017 | 27.91 | 28.40 | 27.12 | 27.66 | 87,345 | -0.29(-1.05%) |
Dec 12, 2017 | 27.37 | 28.30 | 27.37 | 27.96 | 91,905 | +0.74(+2.70%) |
Dec 11, 2017 | 26.88 | 27.47 | 26.83 | 27.22 | 171,881 | +0.39(+1.46%) |
Dec 08, 2017 | 27.07 | 27.17 | 26.63 | 26.83 | 82,197 | +0.00(+0.00%) |
Dec 07, 2017 | 26.49 | 27.32 | 26.49 | 92,149 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.49 | 26.88 | 26.49 | 26.49 | 47,347 | -0.15(-0.55%) |
Dec 05, 2017 | 26.88 | 26.49 | 26.63 | 75,219 | -0.25(-0.91%) | |
Dec 04, 2017 | 26.53 | 27.32 | 26.53 | 26.88 | 70,862 | +0.74(+2.81%) |
Dec 01, 2017 | 26.58 | 26.58 | 25.50 | 26.14 | 68,020 | -0.59(-2.20%) |
Nov 30, 2017 | 26.78 | 26.98 | 26.49 | 26.73 | 65,749 | +0.15(+0.55%) |
Nov 29, 2017 | 25.85 | 26.93 | 25.85 | 26.58 | 62,808 | +0.74(+2.85%) |
Nov 28, 2017 | 25.50 | 26.04 | 25.26 | 25.85 | 64,379 | +0.29(+1.15%) |
Nov 27, 2017 | 25.41 | 25.65 | 25.01 | 25.55 | 59,820 | +0.05(+0.19%) |
Nov 24, 2017 | 26.04 | 26.04 | 24.87 | 25.50 | 40,397 | -0.34(-1.33%) |
Nov 22, 2017 | 26.09 | 26.68 | 25.70 | 25.85 | 100,509 | -0.15(-0.57%) |
Nov 21, 2017 | 25.50 | 26.98 | 25.41 | 25.99 | 309,711 | +1.86(+7.72%) |
Nov 20, 2017 | 24.23 | 24.25 | 23.59 | 24.13 | 128,134 | +0.10(+0.41%) |
Nov 17, 2017 | 23.25 | 24.13 | 23.25 | 24.03 | 59,436 | +0.88(+3.81%) |
Nov 16, 2017 | 22.32 | 23.35 | 21.83 | 23.15 | 184,328 | +0.88(+3.97%) |
Nov 15, 2017 | 23.00 | 23.40 | 22.22 | 22.27 | 108,056 | -1.03(-4.42%) |
Nov 14, 2017 | 23.40 | 23.54 | 22.86 | 23.30 | 80,292 | -0.15(-0.63%) |
Nov 13, 2017 | 23.10 | 23.49 | 22.86 | 23.44 | 118,146 | +0.25(+1.06%) |
Nov 10, 2017 | 23.20 | 23.49 | 22.76 | 23.20 | 177,515 | +0.10(+0.42%) |
Nov 09, 2017 | 22.61 | 24.43 | 22.46 | 23.10 | 248,168 | +0.15(+0.64%) |
Nov 08, 2017 | 25.01 | 25.04 | 19.96 | 22.95 | 505,924 | -2.45(-9.65%) |
Nov 07, 2017 | 28.84 | 29.82 | 24.23 | 25.41 | 525,559 | -6.47(-20.31%) |
Nov 06, 2017 | 31.29 | 32.17 | 31.18 | 31.88 | 180,452 | +0.59(+1.88%) |
Nov 03, 2017 | 31.88 | 31.98 | 31.05 | 31.29 | 84,822 | -0.39(-1.24%) |
Nov 02, 2017 | 31.64 | 31.88 | 31.29 | 31.68 | 73,393 | +0.10(+0.31%) |
Nov 01, 2017 | 31.83 | 31.88 | 31.29 | 31.59 | 74,065 | +0.05(+0.16%) |
Oct 31, 2017 | 31.34 | 31.98 | 31.19 | 31.54 | 119,362 | +0.44(+1.42%) |
Oct 30, 2017 | 30.90 | 31.24 | 30.75 | 31.10 | 57,931 | +0.05(+0.16%) |
Oct 27, 2017 | 31.39 | 31.54 | 30.85 | 31.05 | 66,095 | -0.29(-0.94%) |
Oct 26, 2017 | 32.08 | 32.08 | 31.24 | 31.34 | 53,621 | -0.44(-1.39%) |
Oct 25, 2017 | 31.78 | 31.83 | 30.70 | 31.78 | 40,189 | +0.05(+0.15%) |
Oct 24, 2017 | 32.22 | 32.47 | 31.73 | 31.73 | 40,991 | -0.25(-0.77%) |
Oct 23, 2017 | 32.42 | 32.91 | 31.64 | 31.98 | 41,414 | -0.25(-0.76%) |
Oct 20, 2017 | 31.68 | 32.71 | 31.68 | 32.22 | 53,774 | +0.83(+2.66%) |
Oct 19, 2017 | 31.39 | 31.54 | 31.00 | 31.39 | 62,104 | -0.25(-0.78%) |
Oct 18, 2017 | 31.78 | 32.13 | 31.44 | 31.64 | 43,928 | -0.10(-0.31%) |
Oct 17, 2017 | 31.68 | 32.08 | 31.44 | 31.73 | 41,075 | -0.15(-0.46%) |
Oct 16, 2017 | 31.49 | 32.27 | 31.34 | 31.88 | 62,694 | +0.39(+1.25%) |
Oct 13, 2017 | 31.49 | 31.88 | 31.14 | 31.49 | 42,391 | +0.00(+0.00%) |
Oct 12, 2017 | 31.00 | 31.78 | 30.75 | 31.49 | 58,567 | +0.34(+1.10%) |
Oct 11, 2017 | 31.59 | 31.64 | 30.65 | 31.14 | 59,006 | -0.44(-1.40%) |
Oct 10, 2017 | 31.78 | 32.41 | 31.34 | 31.59 | 68,771 | -0.15(-0.46%) |
Oct 09, 2017 | 31.88 | 31.98 | 31.49 | 31.73 | 75,480 | -0.15(-0.46%) |
Oct 06, 2017 | 31.93 | 32.32 | 31.44 | 31.88 | 81,784 | -0.25(-0.76%) |
Oct 05, 2017 | 31.83 | 32.62 | 31.59 | 32.13 | 47,857 | +0.29(+0.92%) |
Oct 04, 2017 | 32.76 | 32.81 | 31.59 | 31.83 | 52,778 | -0.98(-2.99%) |
Oct 03, 2017 | 33.06 | 33.06 | 32.05 | 32.81 | 74,550 | -0.05(-0.15%) |