Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.96 | 30.96 | 30.96 | 0 | -0.14(-0.45%) | |
Dec 28, 2017 | 31.00 | 31.18 | 30.62 | 31.10 | 449,066 | +0.18(+0.58%) |
Dec 27, 2017 | 30.99 | 31.01 | 30.75 | 30.92 | 410,541 | -0.03(-0.10%) |
Dec 26, 2017 | 30.63 | 31.00 | 30.52 | 30.95 | 438,705 | +0.34(+1.11%) |
Dec 22, 2017 | 31.05 | 31.05 | 30.43 | 30.61 | 535,604 | -0.35(-1.13%) |
Dec 21, 2017 | 31.15 | 31.23 | 30.71 | 30.96 | 868,152 | -0.16(-0.51%) |
Dec 20, 2017 | 31.72 | 31.95 | 31.12 | 31.12 | 746,886 | -0.51(-1.61%) |
Dec 19, 2017 | 30.95 | 31.80 | 30.86 | 31.63 | 1,390,070 | +0.63(+2.03%) |
Dec 18, 2017 | 30.98 | 31.39 | 30.92 | 31.00 | 1,160,410 | +0.15(+0.49%) |
Dec 15, 2017 | 29.09 | 30.93 | 29.08 | 30.85 | 4,180,800 | +2.06(+7.16%) |
Dec 14, 2017 | 29.19 | 29.40 | 28.78 | 28.79 | 483,196 | -0.24(-0.83%) |
Dec 13, 2017 | 29.11 | 29.38 | 28.97 | 29.03 | 429,536 | -0.05(-0.17%) |
Dec 12, 2017 | 29.40 | 29.71 | 29.04 | 29.08 | 492,596 | -0.15(-0.51%) |
Dec 11, 2017 | 29.13 | 29.76 | 29.13 | 29.23 | 383,497 | +0.21(+0.72%) |
Dec 08, 2017 | 29.56 | 29.59 | 28.96 | 29.02 | 359,297 | -0.23(-0.79%) |
Dec 07, 2017 | 28.65 | 29.28 | 28.63 | 29.25 | 471,204 | +0.57(+1.99%) |
Dec 06, 2017 | 29.20 | 29.52 | 28.61 | 28.68 | 1,098,928 | -0.73(-2.48%) |
Dec 05, 2017 | 29.86 | 29.94 | 29.31 | 29.41 | 751,309 | -0.36(-1.21%) |
Dec 04, 2017 | 29.95 | 30.06 | 29.74 | 29.77 | 516,467 | +0.18(+0.61%) |
Dec 01, 2017 | 29.47 | 29.62 | 28.99 | 29.59 | 538,900 | +0.13(+0.44%) |
Nov 30, 2017 | 29.42 | 29.58 | 29.16 | 29.46 | 838,937 | +0.22(+0.75%) |
Nov 29, 2017 | 29.78 | 29.91 | 29.24 | 29.24 | 480,046 | -0.55(-1.85%) |
Nov 28, 2017 | 29.32 | 29.83 | 29.08 | 29.79 | 811,963 | +0.53(+1.81%) |
Nov 27, 2017 | 29.38 | 29.56 | 28.99 | 29.26 | 486,996 | -0.17(-0.58%) |
Nov 24, 2017 | 29.20 | 29.46 | 29.15 | 29.43 | 155,855 | +0.23(+0.79%) |
Nov 22, 2017 | 29.50 | 29.60 | 29.13 | 29.20 | 251,484 | -0.25(-0.85%) |
Nov 21, 2017 | 28.70 | 29.48 | 28.70 | 29.45 | 547,346 | +0.82(+2.86%) |
Nov 20, 2017 | 29.05 | 29.05 | 28.52 | 28.63 | 780,945 | -0.29(-1.00%) |
Nov 17, 2017 | 29.23 | 29.23 | 28.88 | 28.92 | 611,283 | -0.46(-1.57%) |
Nov 16, 2017 | 29.09 | 29.74 | 29.02 | 29.38 | 879,024 | +0.46(+1.59%) |
Nov 15, 2017 | 29.83 | 30.07 | 28.88 | 28.92 | 1,482,600 | -1.03(-3.44%) |
Nov 14, 2017 | 30.27 | 30.42 | 29.92 | 29.95 | 647,543 | -0.18(-0.60%) |
Nov 13, 2017 | 30.77 | 30.77 | 29.95 | 30.13 | 1,333,636 | -0.84(-2.71%) |
Nov 10, 2017 | 30.25 | 31.09 | 30.25 | 30.97 | 1,156,282 | +0.68(+2.24%) |
Nov 09, 2017 | 30.85 | 31.02 | 30.00 | 30.29 | 953,127 | -0.68(-2.20%) |
Nov 08, 2017 | 30.93 | 31.02 | 30.53 | 30.97 | 689,797 | -0.01(-0.03%) |
Nov 07, 2017 | 30.10 | 31.07 | 30.08 | 30.98 | 1,096,110 | +0.90(+2.99%) |
Nov 06, 2017 | 29.75 | 30.14 | 29.46 | 30.08 | 1,116,088 | +0.35(+1.18%) |
Nov 03, 2017 | 31.00 | 31.15 | 29.13 | 29.73 | 2,911,296 | -0.72(-2.36%) |
Nov 02, 2017 | 30.17 | 30.74 | 30.05 | 30.45 | 1,036,424 | +0.32(+1.06%) |
Nov 01, 2017 | 29.98 | 30.19 | 29.78 | 30.13 | 849,430 | +0.38(+1.28%) |
Oct 31, 2017 | 29.71 | 29.90 | 29.57 | 29.75 | 749,516 | +0.11(+0.37%) |
Oct 30, 2017 | 29.40 | 29.80 | 29.31 | 29.64 | 654,402 | +0.28(+0.95%) |
Oct 27, 2017 | 29.17 | 29.43 | 29.04 | 29.36 | 611,861 | +0.24(+0.82%) |
Oct 26, 2017 | 29.00 | 29.15 | 28.82 | 29.12 | 413,841 | +0.12(+0.41%) |
Oct 25, 2017 | 29.03 | 29.25 | 28.22 | 29.00 | 883,239 | -0.08(-0.28%) |
Oct 24, 2017 | 29.23 | 29.51 | 29.00 | 29.08 | 535,289 | -0.01(-0.03%) |
Oct 23, 2017 | 29.51 | 29.51 | 28.99 | 29.09 | 481,528 | -0.27(-0.92%) |
Oct 20, 2017 | 29.48 | 29.79 | 29.30 | 29.36 | 440,888 | +0.11(+0.38%) |
Oct 19, 2017 | 29.41 | 29.51 | 29.17 | 29.25 | 581,944 | -0.22(-0.75%) |
Oct 18, 2017 | 29.53 | 29.75 | 29.44 | 29.47 | 650,905 | -0.01(-0.03%) |
Oct 17, 2017 | 30.08 | 30.39 | 29.46 | 29.48 | 452,731 | -0.68(-2.25%) |
Oct 16, 2017 | 30.07 | 30.16 | 29.79 | 30.16 | 797,060 | +0.24(+0.80%) |
Oct 13, 2017 | 29.62 | 30.02 | 29.32 | 29.92 | 1,241,766 | +0.60(+2.05%) |
Oct 12, 2017 | 28.87 | 29.34 | 28.79 | 29.32 | 656,387 | +0.38(+1.31%) |
Oct 11, 2017 | 29.15 | 29.23 | 28.76 | 28.94 | 468,552 | -0.20(-0.69%) |
Oct 10, 2017 | 29.81 | 29.86 | 29.08 | 29.14 | 517,315 | -0.43(-1.45%) |
Oct 09, 2017 | 29.80 | 29.95 | 29.57 | 29.57 | 1,007,126 | -0.12(-0.40%) |
Oct 06, 2017 | 29.22 | 29.73 | 29.19 | 29.69 | 1,305,864 | +0.28(+0.95%) |
Oct 05, 2017 | 30.12 | 30.19 | 29.35 | 29.41 | 436,943 | -0.57(-1.90%) |
Oct 04, 2017 | 29.95 | 30.29 | 29.86 | 29.98 | 1,027,068 | -0.03(-0.10%) |
Oct 03, 2017 | 29.44 | 30.13 | 29.24 | 30.01 | 1,207,010 | +0.70(+2.39%) |