Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.48 | 27.48 | 27.48 | 0 | -0.04(-0.13%) | |
Dec 28, 2017 | 27.55 | 27.69 | 27.06 | 27.51 | 42,223 | -0.11(-0.38%) |
Dec 27, 2017 | 28.82 | 28.82 | 27.34 | 27.62 | 67,477 | -1.27(-4.39%) |
Dec 26, 2017 | 27.97 | 29.38 | 27.97 | 28.89 | 84,542 | +1.02(+3.67%) |
Dec 22, 2017 | 27.66 | 28.01 | 27.02 | 27.87 | 75,048 | +0.11(+0.38%) |
Dec 21, 2017 | 26.92 | 28.71 | 26.92 | 27.76 | 127,032 | +0.56(+2.07%) |
Dec 20, 2017 | 27.09 | 27.27 | 26.49 | 27.20 | 65,231 | +0.39(+1.45%) |
Dec 19, 2017 | 27.87 | 28.11 | 26.46 | 26.81 | 114,044 | -0.49(-1.81%) |
Dec 18, 2017 | 26.67 | 27.41 | 26.49 | 27.30 | 163,870 | +1.02(+3.89%) |
Dec 15, 2017 | 25.72 | 28.11 | 25.61 | 26.28 | 374,384 | +1.44(+5.82%) |
Dec 14, 2017 | 25.72 | 25.96 | 24.66 | 24.84 | 147,576 | -0.78(-3.03%) |
Dec 13, 2017 | 25.40 | 26.18 | 25.36 | 25.61 | 106,423 | +0.07(+0.28%) |
Dec 12, 2017 | 25.51 | 26.46 | 25.40 | 25.54 | 59,477 | +0.14(+0.55%) |
Dec 11, 2017 | 25.40 | 25.65 | 25.15 | 25.40 | 81,953 | -0.21(-0.83%) |
Dec 08, 2017 | 25.96 | 25.96 | 25.05 | 25.61 | 78,462 | +0.00(+0.00%) |
Dec 07, 2017 | 24.10 | 25.86 | 23.99 | 132,560 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.20 | 24.70 | 23.50 | 24.17 | 106,469 | -0.11(-0.44%) |
Dec 05, 2017 | 25.22 | 25.68 | 23.25 | 24.27 | 394,219 | +1.55(+6.82%) |
Dec 04, 2017 | 21.91 | 23.25 | 21.91 | 22.72 | 257,849 | +1.23(+5.74%) |
Dec 01, 2017 | 22.30 | 22.55 | 20.86 | 21.49 | 164,391 | -0.92(-4.09%) |
Nov 30, 2017 | 22.09 | 22.79 | 21.78 | 22.41 | 146,306 | +0.32(+1.44%) |
Nov 29, 2017 | 20.54 | 22.51 | 20.54 | 22.09 | 226,189 | +1.44(+7.00%) |
Nov 28, 2017 | 20.01 | 20.68 | 19.62 | 20.64 | 143,840 | +0.63(+3.17%) |
Nov 27, 2017 | 19.87 | 21.00 | 19.83 | 20.01 | 176,549 | +0.28(+1.43%) |
Nov 24, 2017 | 19.94 | 20.19 | 19.59 | 19.73 | 23,112 | -0.21(-1.06%) |
Nov 22, 2017 | 19.83 | 20.43 | 19.76 | 19.94 | 95,176 | +0.18(+0.89%) |
Nov 21, 2017 | 20.08 | 20.43 | 19.38 | 19.76 | 116,484 | -0.42(-2.09%) |
Nov 20, 2017 | 19.69 | 20.47 | 19.02 | 20.19 | 127,496 | +0.53(+2.69%) |
Nov 17, 2017 | 18.32 | 19.76 | 18.25 | 19.66 | 150,283 | +1.41(+7.72%) |
Nov 16, 2017 | 18.00 | 18.32 | 17.69 | 18.25 | 66,030 | +0.28(+1.57%) |
Nov 15, 2017 | 17.37 | 18.14 | 17.05 | 17.97 | 64,821 | +0.49(+2.82%) |
Nov 14, 2017 | 17.83 | 17.83 | 17.26 | 17.47 | 44,807 | -0.42(-2.36%) |
Nov 13, 2017 | 18.28 | 18.32 | 17.61 | 17.90 | 49,333 | -0.04(-0.20%) |
Nov 10, 2017 | 17.93 | 18.28 | 17.86 | 17.93 | 61,079 | +0.04(+0.20%) |
Nov 09, 2017 | 17.37 | 18.25 | 17.37 | 17.90 | 67,790 | +0.28(+1.60%) |
Nov 08, 2017 | 17.69 | 17.69 | 17.23 | 17.61 | 56,451 | +0.07(+0.40%) |
Nov 07, 2017 | 17.76 | 17.97 | 17.23 | 17.54 | 105,002 | -0.35(-1.97%) |
Nov 06, 2017 | 18.00 | 18.00 | 17.69 | 17.90 | 78,424 | +0.04(+0.20%) |
Nov 03, 2017 | 18.60 | 18.60 | 17.69 | 17.86 | 114,841 | -0.85(-4.52%) |
Nov 02, 2017 | 18.07 | 18.78 | 18.07 | 18.71 | 56,017 | +0.78(+4.32%) |
Nov 01, 2017 | 18.07 | 18.46 | 17.79 | 17.93 | 78,632 | -0.07(-0.39%) |
Oct 31, 2017 | 18.25 | 18.64 | 17.54 | 18.00 | 108,981 | -0.25(-1.35%) |
Oct 30, 2017 | 19.66 | 19.73 | 18.00 | 18.25 | 161,379 | -1.41(-7.17%) |
Oct 27, 2017 | 19.31 | 19.73 | 19.27 | 19.66 | 130,167 | +0.14(+0.72%) |
Oct 26, 2017 | 19.16 | 19.69 | 19.16 | 19.52 | 102,695 | +0.32(+1.65%) |
Oct 25, 2017 | 19.38 | 19.45 | 19.13 | 19.20 | 146,871 | -0.21(-1.09%) |
Oct 24, 2017 | 19.69 | 19.73 | 18.72 | 19.41 | 171,372 | -0.11(-0.54%) |
Oct 23, 2017 | 17.93 | 19.83 | 17.86 | 19.52 | 508,716 | +1.44(+7.99%) |
Oct 20, 2017 | 17.51 | 18.11 | 17.30 | 18.07 | 207,035 | +0.78(+4.48%) |
Oct 19, 2017 | 17.26 | 17.33 | 16.92 | 17.30 | 103,914 | +0.11(+0.61%) |
Oct 18, 2017 | 16.87 | 17.30 | 16.70 | 17.19 | 162,874 | +0.21(+1.24%) |
Oct 17, 2017 | 17.26 | 17.79 | 16.87 | 16.98 | 219,742 | -0.28(-1.63%) |
Oct 16, 2017 | 18.32 | 18.32 | 16.73 | 17.26 | 673,142 | -0.74(-4.11%) |
Oct 13, 2017 | 17.61 | 18.14 | 17.02 | 18.00 | 745,399 | +0.88(+5.14%) |
Oct 12, 2017 | 18.07 | 18.60 | 16.98 | 17.12 | 2,947,814 | -17.86(-51.06%) |
Oct 11, 2017 | 35.86 | 36.29 | 34.56 | 34.98 | 113,719 | -0.77(-2.17%) |
Oct 10, 2017 | 35.90 | 36.29 | 35.62 | 35.76 | 35,676 | +0.21(+0.59%) |
Oct 09, 2017 | 37.73 | 37.73 | 35.51 | 35.55 | 47,660 | -1.87(-4.99%) |
Oct 06, 2017 | 37.45 | 37.59 | 37.10 | 37.41 | 25,074 | +0.14(+0.38%) |
Oct 05, 2017 | 37.17 | 37.49 | 36.64 | 37.27 | 34,234 | +0.21(+0.57%) |
Oct 04, 2017 | 37.27 | 37.43 | 36.74 | 37.06 | 55,853 | +0.11(+0.29%) |
Oct 03, 2017 | 38.36 | 38.36 | 36.92 | 36.96 | 47,439 | -1.16(-3.05%) |