Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.80 | 31.80 | 31.80 | 0 | +0.14(+0.45%) | |
Dec 28, 2017 | 32.00 | 32.00 | 31.55 | 31.66 | 1,220 | +0.11(+0.34%) |
Dec 27, 2017 | 31.35 | 31.60 | 31.35 | 31.55 | 737 | -0.21(-0.65%) |
Dec 26, 2017 | 31.00 | 31.80 | 30.95 | 31.76 | 1,507 | +0.46(+1.46%) |
Dec 22, 2017 | 32.18 | 32.18 | 31.30 | 31.30 | 553 | -0.41(-1.31%) |
Dec 21, 2017 | 32.11 | 32.11 | 31.71 | 31.71 | 1,026 | -0.90(-2.75%) |
Dec 20, 2017 | 32.00 | 32.61 | 31.54 | 32.61 | 3,820 | -0.23(-0.69%) |
Dec 19, 2017 | 32.72 | 33.00 | 32.61 | 32.84 | 4,290 | +0.59(+1.83%) |
Dec 18, 2017 | 31.60 | 32.63 | 30.61 | 32.25 | 4,230 | +0.96(+3.06%) |
Dec 15, 2017 | 31.14 | 31.30 | 31.14 | 31.29 | 1,584 | +0.35(+1.14%) |
Dec 14, 2017 | 31.30 | 31.30 | 30.94 | 30.94 | 368 | +0.15(+0.49%) |
Dec 13, 2017 | 29.60 | 31.30 | 29.30 | 30.79 | 5,420 | +1.19(+4.01%) |
Dec 12, 2017 | 30.00 | 30.00 | 29.60 | 29.60 | 1,068 | -0.68(-2.25%) |
Dec 08, 2017 | 30.28 | 30.28 | 30.28 | 95 | -0.06(-0.21%) | |
Dec 06, 2017 | 30.34 | 30.34 | 30.34 | 63 | -0.13(-0.44%) | |
Dec 04, 2017 | 30.48 | 30.48 | 30.48 | 177 | -0.32(-1.05%) | |
Dec 01, 2017 | 30.80 | 30.80 | 30.80 | 30.80 | 365 | -0.00(-0.00%) |
Nov 30, 2017 | 30.80 | 30.80 | 30.50 | 30.80 | 1,244 | -0.05(-0.16%) |
Nov 29, 2017 | 30.85 | 30.85 | 30.85 | 30.85 | 323 | -0.00(-0.00%) |
Nov 28, 2017 | 31.00 | 31.20 | 30.85 | 30.85 | 3,585 | -0.45(-1.44%) |
Nov 27, 2017 | 30.50 | 31.30 | 30.50 | 31.30 | 4,197 | +0.79(+2.59%) |
Nov 21, 2017 | 30.51 | 30.51 | 30.51 | 107 | +0.03(+0.10%) | |
Nov 20, 2017 | 30.48 | 30.48 | 30.48 | 30.48 | 415 | +0.00(+0.00%) |
Nov 17, 2017 | 29.61 | 30.48 | 29.61 | 30.48 | 802 | +0.39(+1.30%) |
Nov 15, 2017 | 30.09 | 30.09 | 30.09 | 41 | +0.09(+0.30%) | |
Nov 14, 2017 | 30.00 | 30.00 | 30.00 | 30.00 | 172 | -0.26(-0.86%) |
Nov 13, 2017 | 32.00 | 32.00 | 30.26 | 30.26 | 2,893 | -0.54(-1.75%) |
Nov 10, 2017 | 30.80 | 30.80 | 30.80 | 30.80 | 221 | +0.44(+1.45%) |
Nov 09, 2017 | 30.36 | 30.36 | 30.36 | 30.36 | 145 | -0.09(-0.30%) |
Nov 08, 2017 | 30.20 | 30.89 | 30.20 | 30.45 | 2,065 | -0.55(-1.77%) |
Nov 06, 2017 | 31.00 | 31.00 | 31.00 | 22 | +1.00(+3.33%) | |
Nov 03, 2017 | 29.95 | 30.16 | 29.45 | 30.00 | 4,586 | -0.75(-2.44%) |
Nov 02, 2017 | 29.99 | 30.90 | 29.95 | 30.75 | 5,129 | +0.75(+2.50%) |
Nov 01, 2017 | 29.55 | 30.31 | 29.55 | 30.00 | 2,030 | -0.31(-1.02%) |
Oct 31, 2017 | 30.31 | 30.31 | 30.31 | 30.31 | 246 | +0.31(+1.03%) |
Oct 30, 2017 | 31.00 | 31.10 | 30.00 | 30.00 | 3,359 | -0.90(-2.91%) |
Oct 27, 2017 | 31.30 | 31.30 | 30.10 | 30.90 | 7,175 | -0.40(-1.28%) |
Oct 26, 2017 | 31.30 | 31.50 | 31.02 | 31.30 | 1,315 | -0.50(-1.57%) |
Oct 25, 2017 | 31.70 | 33.00 | 31.70 | 31.80 | 5,680 | +0.00(+0.00%) |
Oct 24, 2017 | 31.29 | 32.15 | 31.29 | 31.80 | 1,873 | +0.35(+1.11%) |
Oct 23, 2017 | 31.00 | 31.45 | 31.00 | 31.45 | 531 | +0.54(+1.76%) |
Oct 20, 2017 | 31.15 | 31.42 | 30.91 | 30.91 | 632 | -2.26(-6.81%) |
Oct 17, 2017 | 33.17 | 33.17 | 33.17 | 3 | +0.53(+1.63%) | |
Oct 16, 2017 | 32.00 | 32.63 | 32.00 | 32.63 | 1,652 | +0.05(+0.15%) |
Oct 13, 2017 | 31.42 | 32.59 | 31.42 | 32.59 | 1,052 | +1.25(+3.98%) |
Oct 12, 2017 | 31.61 | 31.61 | 31.25 | 31.34 | 1,323 | -0.21(-0.67%) |
Oct 11, 2017 | 30.75 | 31.55 | 30.75 | 31.55 | 1,290 | +0.54(+1.74%) |
Oct 09, 2017 | 31.01 | 31.01 | 31.01 | 86 | -0.48(-1.52%) | |
Oct 06, 2017 | 31.33 | 31.49 | 31.33 | 31.49 | 634 | +0.69(+2.24%) |
Oct 05, 2017 | 30.07 | 30.80 | 30.07 | 30.80 | 649 | +0.75(+2.50%) |
Oct 04, 2017 | 30.05 | 30.05 | 30.05 | 30.05 | 283 | -0.75(-2.44%) |
Oct 03, 2017 | 30.10 | 31.16 | 29.30 | 30.80 | 2,258 | -0.30(-0.96%) |