Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.12 | 30.12 | 30.12 | 0 | -1.35(-4.28%) | |
Dec 28, 2017 | 31.20 | 31.50 | 31.12 | 31.47 | 43,973 | +0.38(+1.21%) |
Dec 27, 2017 | 30.60 | 31.28 | 30.31 | 31.09 | 64,699 | +0.46(+1.50%) |
Dec 26, 2017 | 30.90 | 30.93 | 30.46 | 30.63 | 27,648 | -0.29(-0.94%) |
Dec 22, 2017 | 31.28 | 32.79 | 30.79 | 30.92 | 29,210 | -0.37(-1.17%) |
Dec 21, 2017 | 30.78 | 31.64 | 30.61 | 31.29 | 36,684 | +0.74(+2.43%) |
Dec 20, 2017 | 30.82 | 31.07 | 30.51 | 30.55 | 41,493 | -0.08(-0.25%) |
Dec 19, 2017 | 31.37 | 31.45 | 30.43 | 30.62 | 50,696 | -0.66(-2.10%) |
Dec 18, 2017 | 31.47 | 31.54 | 30.82 | 31.28 | 40,065 | +0.02(+0.05%) |
Dec 15, 2017 | 29.97 | 31.43 | 29.97 | 31.26 | 131,509 | +1.23(+4.09%) |
Dec 14, 2017 | 30.76 | 31.06 | 29.84 | 30.03 | 47,833 | -0.72(-2.33%) |
Dec 13, 2017 | 30.69 | 31.22 | 30.36 | 30.75 | 45,591 | +0.07(+0.22%) |
Dec 12, 2017 | 30.08 | 30.82 | 30.08 | 30.68 | 35,068 | +0.70(+2.33%) |
Dec 11, 2017 | 30.17 | 30.19 | 29.84 | 29.98 | 34,775 | -0.18(-0.59%) |
Dec 08, 2017 | 30.78 | 30.78 | 30.13 | 30.16 | 28,323 | -0.38(-1.23%) |
Dec 07, 2017 | 30.52 | 31.05 | 30.40 | 30.54 | 19,466 | -0.12(-0.39%) |
Dec 06, 2017 | 30.00 | 31.14 | 30.00 | 30.66 | 19,305 | -0.29(-0.94%) |
Dec 05, 2017 | 31.48 | 31.48 | 30.88 | 30.95 | 48,159 | -0.41(-1.31%) |
Dec 04, 2017 | 32.10 | 32.32 | 31.25 | 31.36 | 37,728 | -0.29(-0.92%) |
Dec 01, 2017 | 32.06 | 32.06 | 31.67 | 31.65 | 58,383 | -0.42(-1.30%) |
Nov 30, 2017 | 32.83 | 32.95 | 32.05 | 32.06 | 56,276 | -0.62(-1.90%) |
Nov 29, 2017 | 31.55 | 32.70 | 31.39 | 32.69 | 67,332 | +1.35(+4.30%) |
Nov 28, 2017 | 30.34 | 31.44 | 29.78 | 31.34 | 48,683 | +1.03(+3.40%) |
Nov 27, 2017 | 30.06 | 30.62 | 29.97 | 30.31 | 20,157 | +0.21(+0.71%) |
Nov 24, 2017 | 30.64 | 30.84 | 29.93 | 30.09 | 14,269 | -0.43(-1.42%) |
Nov 22, 2017 | 30.88 | 31.01 | 30.52 | 30.53 | 20,727 | -0.26(-0.86%) |
Nov 21, 2017 | 30.18 | 30.90 | 30.08 | 30.79 | 52,091 | +0.72(+2.38%) |
Nov 20, 2017 | 30.03 | 30.15 | 29.88 | 30.08 | 74,713 | +0.15(+0.51%) |
Nov 17, 2017 | 29.99 | 30.41 | 29.74 | 29.92 | 51,952 | -0.32(-1.07%) |
Nov 16, 2017 | 30.25 | 31.04 | 29.96 | 30.25 | 47,379 | +0.19(+0.62%) |
Nov 15, 2017 | 29.64 | 30.39 | 29.09 | 30.06 | 37,534 | +0.10(+0.34%) |
Nov 14, 2017 | 29.37 | 30.22 | 29.37 | 29.96 | 28,140 | +0.38(+1.27%) |
Nov 13, 2017 | 29.21 | 29.75 | 29.04 | 29.58 | 32,693 | +0.19(+0.64%) |
Nov 10, 2017 | 29.55 | 29.99 | 29.38 | 29.39 | 28,881 | -0.14(-0.46%) |
Nov 09, 2017 | 29.70 | 29.83 | 29.07 | 29.53 | 28,228 | -0.32(-1.09%) |
Nov 08, 2017 | 29.69 | 30.09 | 29.62 | 29.86 | 60,715 | +0.13(+0.43%) |
Nov 07, 2017 | 30.48 | 30.48 | 29.60 | 29.73 | 53,437 | -0.84(-2.75%) |
Nov 06, 2017 | 30.60 | 30.74 | 30.30 | 30.57 | 27,973 | -0.03(-0.11%) |
Nov 03, 2017 | 30.90 | 30.90 | 30.45 | 30.60 | 40,428 | -0.34(-1.10%) |
Nov 02, 2017 | 29.94 | 31.64 | 29.91 | 30.94 | 37,206 | +0.99(+3.32%) |
Nov 01, 2017 | 30.75 | 30.75 | 29.78 | 29.95 | 36,687 | -0.61(-2.00%) |
Oct 31, 2017 | 31.65 | 31.65 | 30.36 | 30.56 | 76,343 | -1.04(-3.31%) |
Oct 30, 2017 | 32.60 | 32.76 | 31.32 | 31.61 | 26,918 | -1.31(-3.97%) |
Oct 27, 2017 | 32.52 | 33.02 | 32.34 | 32.91 | 43,628 | +0.40(+1.23%) |
Oct 26, 2017 | 32.36 | 32.80 | 32.36 | 32.51 | 17,913 | +0.23(+0.71%) |
Oct 25, 2017 | 32.28 | 32.40 | 31.87 | 32.28 | 32,261 | +0.13(+0.40%) |
Oct 24, 2017 | 32.03 | 32.54 | 31.89 | 32.16 | 34,372 | +0.14(+0.42%) |
Oct 23, 2017 | 32.59 | 32.71 | 31.94 | 32.02 | 23,279 | -0.56(-1.72%) |
Oct 20, 2017 | 32.38 | 33.14 | 32.28 | 32.58 | 95,442 | +0.30(+0.92%) |
Oct 19, 2017 | 31.94 | 32.38 | 31.77 | 32.28 | 37,343 | +0.13(+0.40%) |
Oct 18, 2017 | 31.84 | 32.35 | 31.84 | 32.16 | 48,972 | +0.42(+1.34%) |
Oct 17, 2017 | 31.95 | 32.26 | 31.59 | 31.73 | 26,104 | -0.15(-0.48%) |
Oct 16, 2017 | 31.71 | 32.05 | 31.71 | 31.89 | 28,406 | +0.19(+0.59%) |
Oct 13, 2017 | 31.85 | 32.16 | 31.62 | 31.70 | 50,245 | -0.21(-0.67%) |
Oct 12, 2017 | 32.28 | 32.28 | 31.84 | 31.91 | 40,996 | -0.32(-1.00%) |
Oct 11, 2017 | 32.28 | 32.46 | 32.14 | 32.23 | 64,927 | -0.25(-0.76%) |
Oct 10, 2017 | 32.47 | 32.48 | 32.14 | 32.48 | 50,708 | +0.28(+0.87%) |
Oct 09, 2017 | 32.56 | 32.56 | 32.11 | 32.20 | 32,687 | -0.22(-0.68%) |
Oct 06, 2017 | 32.52 | 32.52 | 32.15 | 32.42 | 56,106 | -0.11(-0.34%) |
Oct 05, 2017 | 31.89 | 32.58 | 31.60 | 32.53 | 186,787 | +0.72(+2.27%) |
Oct 04, 2017 | 32.37 | 32.37 | 31.69 | 31.81 | 32,891 | -0.57(-1.76%) |
Oct 03, 2017 | 32.59 | 32.59 | 32.11 | 32.38 | 44,362 | -0.13(-0.39%) |