Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.99 | 22.99 | 22.99 | 0 | -0.29(-1.24%) | |
Dec 28, 2017 | 23.30 | 23.36 | 23.02 | 23.28 | 650,970 | +0.15(+0.67%) |
Dec 27, 2017 | 22.94 | 23.41 | 22.84 | 23.13 | 376,387 | +0.20(+0.88%) |
Dec 26, 2017 | 23.36 | 23.40 | 22.59 | 22.92 | 624,045 | -0.60(-2.54%) |
Dec 22, 2017 | 23.66 | 23.66 | 23.17 | 23.52 | 823,228 | -0.05(-0.20%) |
Dec 21, 2017 | 24.10 | 24.12 | 23.54 | 23.57 | 762,108 | -0.22(-0.93%) |
Dec 20, 2017 | 24.20 | 24.29 | 23.76 | 23.79 | 648,901 | -0.13(-0.56%) |
Dec 19, 2017 | 24.14 | 24.64 | 23.90 | 23.93 | 961,736 | -0.23(-0.96%) |
Dec 18, 2017 | 24.20 | 24.36 | 23.95 | 24.16 | 897,315 | +0.07(+0.28%) |
Dec 15, 2017 | 23.38 | 24.15 | 23.13 | 24.09 | 2,452,108 | +0.78(+3.35%) |
Dec 14, 2017 | 22.94 | 23.79 | 22.94 | 23.31 | 1,044,420 | +0.38(+1.64%) |
Dec 13, 2017 | 22.92 | 23.51 | 22.72 | 22.93 | 1,195,771 | +0.13(+0.55%) |
Dec 12, 2017 | 23.23 | 23.67 | 22.74 | 22.81 | 1,105,949 | -0.40(-1.74%) |
Dec 11, 2017 | 23.54 | 23.96 | 22.65 | 23.21 | 1,260,413 | -0.31(-1.31%) |
Dec 08, 2017 | 23.26 | 23.73 | 23.23 | 23.52 | 1,718,940 | +0.49(+2.13%) |
Dec 07, 2017 | 22.48 | 23.06 | 22.46 | 23.03 | 1,077,173 | +0.71(+3.20%) |
Dec 06, 2017 | 22.00 | 22.40 | 21.66 | 22.32 | 1,386,912 | +0.14(+0.61%) |
Dec 05, 2017 | 21.67 | 23.02 | 21.49 | 22.18 | 1,272,048 | +0.45(+2.09%) |
Dec 04, 2017 | 23.58 | 21.49 | 21.73 | 1,567,039 | -1.22(-5.33%) | |
Dec 01, 2017 | 23.81 | 23.81 | 21.14 | 22.95 | 3,278,260 | -1.04(-4.34%) |
Nov 30, 2017 | 24.02 | 24.40 | 23.67 | 23.99 | 976,459 | +0.36(+1.51%) |
Nov 29, 2017 | 26.46 | 26.73 | 23.48 | 23.64 | 1,813,934 | -2.81(-10.64%) |
Nov 28, 2017 | 26.57 | 26.80 | 26.02 | 26.45 | 727,733 | +0.05(+0.18%) |
Nov 27, 2017 | 26.89 | 26.90 | 26.32 | 26.40 | 1,126,786 | -0.90(-3.31%) |
Nov 24, 2017 | 27.10 | 27.51 | 27.05 | 27.30 | 320,230 | +0.40(+1.50%) |
Nov 22, 2017 | 27.64 | 27.82 | 26.70 | 26.90 | 675,830 | -0.85(-3.08%) |
Nov 21, 2017 | 26.54 | 27.80 | 26.54 | 27.75 | 1,149,090 | +1.39(+5.28%) |
Nov 20, 2017 | 26.40 | 26.79 | 26.19 | 26.36 | 696,796 | +0.00(+0.00%) |
Nov 17, 2017 | 26.32 | 26.73 | 26.18 | 26.36 | 1,092,264 | +0.12(+0.48%) |
Nov 16, 2017 | 24.86 | 26.51 | 24.82 | 26.24 | 1,634,423 | +1.44(+5.81%) |
Nov 15, 2017 | 25.45 | 25.88 | 24.70 | 24.80 | 977,618 | -1.13(-4.37%) |
Nov 14, 2017 | 25.61 | 26.24 | 25.26 | 25.93 | 1,177,079 | +0.20(+0.78%) |
Nov 13, 2017 | 24.92 | 25.89 | 24.08 | 25.73 | 2,777,461 | +0.49(+1.94%) |
Nov 10, 2017 | 27.72 | 27.82 | 25.01 | 25.24 | 2,434,636 | -2.40(-8.67%) |
Nov 09, 2017 | 32.16 | 32.16 | 25.01 | 27.63 | 3,823,218 | -5.26(-15.98%) |
Nov 08, 2017 | 32.81 | 33.22 | 32.30 | 32.89 | 832,701 | +0.35(+1.06%) |
Nov 07, 2017 | 32.47 | 32.86 | 32.26 | 32.55 | 654,699 | -0.07(-0.21%) |
Nov 06, 2017 | 32.92 | 33.20 | 32.09 | 32.61 | 646,778 | -0.12(-0.35%) |
Nov 03, 2017 | 32.51 | 33.01 | 32.31 | 32.73 | 841,748 | +0.42(+1.31%) |
Nov 02, 2017 | 31.62 | 32.44 | 30.85 | 32.31 | 808,930 | +0.60(+1.88%) |
Nov 01, 2017 | 33.38 | 33.38 | 31.26 | 31.71 | 879,110 | -1.31(-3.95%) |
Oct 31, 2017 | 32.35 | 33.16 | 32.18 | 33.02 | 840,193 | +0.93(+2.90%) |
Oct 30, 2017 | 31.96 | 32.12 | 31.55 | 32.08 | 966,272 | +0.07(+0.21%) |
Oct 27, 2017 | 31.84 | 32.03 | 30.59 | 32.02 | 657,780 | +0.55(+1.74%) |
Oct 26, 2017 | 31.22 | 31.48 | 30.80 | 31.47 | 502,376 | +0.28(+0.89%) |
Oct 25, 2017 | 31.10 | 31.32 | 30.32 | 31.19 | 558,953 | -0.06(-0.18%) |
Oct 24, 2017 | 31.20 | 31.52 | 31.01 | 31.25 | 396,606 | +0.20(+0.65%) |
Oct 23, 2017 | 31.03 | 31.21 | 30.72 | 31.05 | 382,449 | +0.25(+0.81%) |
Oct 20, 2017 | 31.03 | 31.18 | 30.69 | 30.80 | 501,000 | +0.11(+0.34%) |
Oct 19, 2017 | 30.50 | 30.87 | 29.57 | 30.69 | 516,634 | -0.12(-0.37%) |
Oct 18, 2017 | 31.33 | 31.38 | 30.11 | 30.81 | 615,897 | -0.29(-0.93%) |
Oct 17, 2017 | 30.74 | 31.29 | 30.32 | 31.10 | 794,109 | +0.46(+1.50%) |
Oct 16, 2017 | 30.53 | 30.62 | 30.05 | 30.63 | 436,235 | +0.22(+0.73%) |
Oct 13, 2017 | 30.18 | 30.48 | 29.87 | 30.41 | 546,765 | +0.41(+1.38%) |
Oct 12, 2017 | 29.15 | 30.39 | 29.15 | 30.00 | 873,613 | +0.84(+2.90%) |
Oct 11, 2017 | 29.06 | 29.49 | 28.92 | 29.16 | 449,332 | +0.18(+0.63%) |
Oct 10, 2017 | 29.41 | 29.41 | 28.45 | 28.97 | 353,225 | -0.19(-0.66%) |
Oct 09, 2017 | 28.84 | 29.41 | 28.83 | 29.17 | 549,786 | +0.33(+1.13%) |
Oct 06, 2017 | 28.69 | 28.90 | 28.05 | 28.84 | 1,032,181 | +0.01(+0.03%) |
Oct 05, 2017 | 29.81 | 29.81 | 28.71 | 28.83 | 608,283 | -0.89(-3.00%) |
Oct 04, 2017 | 29.22 | 29.92 | 29.22 | 29.72 | 729,256 | +0.36(+1.21%) |
Oct 03, 2017 | 29.89 | 30.01 | 28.52 | 29.37 | 887,516 | -0.60(-2.02%) |