Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.85 | 32.85 | 32.85 | 0 | -0.24(-0.73%) | |
Dec 28, 2017 | 33.00 | 33.48 | 33.00 | 33.09 | 11,070 | +0.14(+0.44%) |
Dec 27, 2017 | 32.52 | 33.05 | 32.46 | 32.95 | 28,758 | +0.39(+1.18%) |
Dec 26, 2017 | 33.19 | 33.19 | 32.56 | 32.56 | 13,558 | +0.00(+0.00%) |
Dec 22, 2017 | 32.71 | 32.95 | 32.32 | 32.56 | 10,126 | -0.10(-0.29%) |
Dec 21, 2017 | 32.97 | 33.19 | 32.56 | 32.66 | 14,618 | -0.05(-0.15%) |
Dec 20, 2017 | 33.43 | 33.43 | 32.56 | 32.71 | 10,050 | -0.62(-1.87%) |
Dec 19, 2017 | 34.24 | 34.24 | 32.90 | 33.33 | 19,625 | -0.91(-2.66%) |
Dec 18, 2017 | 34.53 | 35.01 | 33.57 | 34.24 | 30,599 | -0.24(-0.70%) |
Dec 15, 2017 | 32.71 | 34.53 | 32.71 | 34.49 | 73,973 | +1.83(+5.59%) |
Dec 14, 2017 | 32.23 | 32.90 | 32.23 | 32.66 | 25,543 | +0.14(+0.44%) |
Dec 13, 2017 | 32.47 | 33.52 | 32.32 | 32.52 | 20,065 | +0.00(+0.00%) |
Dec 12, 2017 | 32.37 | 32.76 | 32.28 | 32.52 | 17,778 | +0.10(+0.30%) |
Dec 11, 2017 | 32.42 | 33.09 | 32.18 | 32.42 | 23,925 | -0.19(-0.59%) |
Dec 08, 2017 | 32.42 | 32.80 | 32.18 | 32.61 | 13,259 | +0.00(+0.00%) |
Dec 07, 2017 | 32.28 | 32.80 | 32.28 | 17,382 | +0.00(+0.00%) | |
Dec 06, 2017 | 31.84 | 33.46 | 31.80 | 32.23 | 24,917 | -0.14(-0.45%) |
Dec 05, 2017 | 33.04 | 33.04 | 32.37 | 32.37 | 25,841 | -0.67(-2.03%) |
Dec 04, 2017 | 32.71 | 33.38 | 32.71 | 33.04 | 13,172 | +0.72(+2.23%) |
Dec 01, 2017 | 32.80 | 32.85 | 32.23 | 32.32 | 21,665 | -1.15(-3.44%) |
Nov 30, 2017 | 33.83 | 33.96 | 33.43 | 33.48 | 15,902 | -0.53(-1.55%) |
Nov 29, 2017 | 33.43 | 34.15 | 33.43 | 34.00 | 11,024 | +0.67(+2.02%) |
Nov 28, 2017 | 32.71 | 33.43 | 32.71 | 33.33 | 8,963 | +0.62(+1.91%) |
Nov 27, 2017 | 32.66 | 33.04 | 32.61 | 32.71 | 11,266 | +0.10(+0.29%) |
Nov 24, 2017 | 32.71 | 33.19 | 32.56 | 32.61 | 4,677 | -0.67(-2.02%) |
Nov 22, 2017 | 33.57 | 34.10 | 33.19 | 33.28 | 8,249 | -0.34(-1.00%) |
Nov 21, 2017 | 33.14 | 33.86 | 33.14 | 33.62 | 11,177 | +0.34(+1.01%) |
Nov 20, 2017 | 33.81 | 33.81 | 32.85 | 33.28 | 6,941 | +0.19(+0.58%) |
Nov 17, 2017 | 32.80 | 33.33 | 32.42 | 33.09 | 9,726 | +0.05(+0.15%) |
Nov 16, 2017 | 33.24 | 33.24 | 32.85 | 33.04 | 9,570 | +0.62(+1.93%) |
Nov 15, 2017 | 32.61 | 32.66 | 32.32 | 32.42 | 10,095 | -0.29(-0.88%) |
Nov 14, 2017 | 33.57 | 33.76 | 32.56 | 32.71 | 10,204 | -0.10(-0.29%) |
Nov 13, 2017 | 32.66 | 33.14 | 32.61 | 32.80 | 7,554 | -0.10(-0.29%) |
Nov 10, 2017 | 32.30 | 33.14 | 32.30 | 32.90 | 7,900 | +0.00(+0.00%) |
Nov 09, 2017 | 32.76 | 33.00 | 32.47 | 32.90 | 9,598 | -0.14(-0.44%) |
Nov 08, 2017 | 32.85 | 33.33 | 32.80 | 33.04 | 13,610 | +0.05(+0.15%) |
Nov 07, 2017 | 34.82 | 35.06 | 32.95 | 33.00 | 20,785 | -2.98(-8.28%) |
Nov 06, 2017 | 36.12 | 36.12 | 35.64 | 35.97 | 10,084 | +0.58(+1.63%) |
Nov 03, 2017 | 35.16 | 35.97 | 35.01 | 35.40 | 13,709 | -0.05(-0.14%) |
Nov 02, 2017 | 36.12 | 36.12 | 35.16 | 35.45 | 7,984 | -0.19(-0.54%) |
Nov 01, 2017 | 36.07 | 36.41 | 35.54 | 35.64 | 15,661 | +0.00(+0.00%) |
Oct 31, 2017 | 35.73 | 36.07 | 35.01 | 35.64 | 13,877 | +0.24(+0.68%) |
Oct 30, 2017 | 35.97 | 35.97 | 35.21 | 35.40 | 12,936 | -0.67(-1.86%) |
Oct 27, 2017 | 35.97 | 36.55 | 35.97 | 36.07 | 3,204 | +0.62(+1.76%) |
Oct 26, 2017 | 35.54 | 35.69 | 35.30 | 35.45 | 11,209 | +0.00(+0.00%) |
Oct 25, 2017 | 36.02 | 36.02 | 35.45 | 35.45 | 10,832 | -0.38(-1.07%) |
Oct 24, 2017 | 36.12 | 36.26 | 35.78 | 35.83 | 10,042 | -0.19(-0.53%) |
Oct 23, 2017 | 36.36 | 36.36 | 35.93 | 36.02 | 10,091 | -0.24(-0.66%) |
Oct 20, 2017 | 36.55 | 36.98 | 36.21 | 36.26 | 15,774 | +0.10(+0.27%) |
Oct 19, 2017 | 35.88 | 36.55 | 35.83 | 36.17 | 8,898 | -0.29(-0.79%) |
Oct 18, 2017 | 36.50 | 37.27 | 36.26 | 36.45 | 28,220 | +0.10(+0.26%) |
Oct 17, 2017 | 35.93 | 36.41 | 35.93 | 36.36 | 10,478 | +0.19(+0.53%) |
Oct 16, 2017 | 36.41 | 36.41 | 35.78 | 36.17 | 15,874 | +0.05(+0.13%) |
Oct 13, 2017 | 36.12 | 36.45 | 35.88 | 36.12 | 22,260 | +0.10(+0.27%) |
Oct 12, 2017 | 35.83 | 36.21 | 35.21 | 36.02 | 15,803 | +0.14(+0.40%) |
Oct 11, 2017 | 36.65 | 36.65 | 35.78 | 35.88 | 20,354 | -0.58(-1.58%) |
Oct 10, 2017 | 36.02 | 37.29 | 35.88 | 36.45 | 21,206 | +0.48(+1.34%) |
Oct 09, 2017 | 35.88 | 36.84 | 35.88 | 35.97 | 22,447 | +0.29(+0.81%) |
Oct 06, 2017 | 34.53 | 36.21 | 34.49 | 35.69 | 33,057 | +0.29(+0.81%) |
Oct 05, 2017 | 35.54 | 35.54 | 35.30 | 35.40 | 24,292 | -0.53(-1.47%) |
Oct 04, 2017 | 34.49 | 36.07 | 34.49 | 35.93 | 19,947 | +0.77(+2.19%) |
Oct 03, 2017 | 35.25 | 35.25 | 34.68 | 35.16 | 11,872 | -0.14(-0.41%) |