Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.80 | 29.80 | 29.80 | 0 | -0.14(-0.48%) | |
Dec 28, 2017 | 29.45 | 29.98 | 29.16 | 29.95 | 249,860 | +0.66(+2.25%) |
Dec 27, 2017 | 29.61 | 29.91 | 29.22 | 29.29 | 131,492 | -0.31(-1.03%) |
Dec 26, 2017 | 29.90 | 30.72 | 29.27 | 29.59 | 156,793 | -0.29(-0.97%) |
Dec 22, 2017 | 30.38 | 30.70 | 29.82 | 29.88 | 179,485 | -0.45(-1.48%) |
Dec 21, 2017 | 30.60 | 30.60 | 30.25 | 30.33 | 190,830 | -0.19(-0.63%) |
Dec 20, 2017 | 30.52 | 30.77 | 30.36 | 30.52 | 192,400 | +0.13(+0.42%) |
Dec 19, 2017 | 30.27 | 30.52 | 29.96 | 30.40 | 235,659 | +0.13(+0.42%) |
Dec 18, 2017 | 30.30 | 30.46 | 29.85 | 30.27 | 242,750 | +0.27(+0.91%) |
Dec 15, 2017 | 29.24 | 30.14 | 28.92 | 29.99 | 467,052 | +0.88(+3.04%) |
Dec 14, 2017 | 29.62 | 29.72 | 28.92 | 29.11 | 259,570 | -0.45(-1.52%) |
Dec 13, 2017 | 29.88 | 30.30 | 29.30 | 29.56 | 276,529 | -0.34(-1.13%) |
Dec 12, 2017 | 29.46 | 29.98 | 29.24 | 29.90 | 419,096 | +0.51(+1.75%) |
Dec 11, 2017 | 29.16 | 29.53 | 29.13 | 29.38 | 414,880 | +0.23(+0.77%) |
Dec 08, 2017 | 29.54 | 31.08 | 28.85 | 29.16 | 214,045 | -0.53(-1.79%) |
Dec 07, 2017 | 29.99 | 30.07 | 29.40 | 29.69 | 245,977 | -0.38(-1.25%) |
Dec 06, 2017 | 30.02 | 30.47 | 29.71 | 30.06 | 279,171 | -0.02(-0.05%) |
Dec 05, 2017 | 29.89 | 30.21 | 29.79 | 30.08 | 206,861 | +0.24(+0.81%) |
Dec 04, 2017 | 30.77 | 30.77 | 29.83 | 29.84 | 288,558 | -0.59(-1.95%) |
Dec 01, 2017 | 30.19 | 30.47 | 29.83 | 30.43 | 299,395 | +0.26(+0.85%) |
Nov 30, 2017 | 30.13 | 30.47 | 29.42 | 30.18 | 326,578 | +0.35(+1.18%) |
Nov 29, 2017 | 29.66 | 29.87 | 29.33 | 29.82 | 241,559 | +0.35(+1.20%) |
Nov 28, 2017 | 28.89 | 29.60 | 28.72 | 29.47 | 253,760 | +0.77(+2.69%) |
Nov 27, 2017 | 28.35 | 28.80 | 28.20 | 28.70 | 142,422 | +0.32(+1.13%) |
Nov 24, 2017 | 28.81 | 28.81 | 28.04 | 28.38 | 98,925 | -0.27(-0.95%) |
Nov 22, 2017 | 28.76 | 28.88 | 28.46 | 28.65 | 95,221 | -0.03(-0.11%) |
Nov 21, 2017 | 28.57 | 28.75 | 28.43 | 28.68 | 144,025 | +0.14(+0.51%) |
Nov 20, 2017 | 28.19 | 28.54 | 27.80 | 28.54 | 145,177 | +0.42(+1.48%) |
Nov 17, 2017 | 27.69 | 28.17 | 27.37 | 28.12 | 113,468 | +0.45(+1.63%) |
Nov 16, 2017 | 27.48 | 27.93 | 27.48 | 27.67 | 157,612 | +0.37(+1.35%) |
Nov 15, 2017 | 27.17 | 27.46 | 26.95 | 27.30 | 214,016 | -0.03(-0.12%) |
Nov 14, 2017 | 27.29 | 27.62 | 27.13 | 27.33 | 144,629 | -0.10(-0.35%) |
Nov 13, 2017 | 27.24 | 27.67 | 27.22 | 27.43 | 174,725 | +0.11(+0.41%) |
Nov 10, 2017 | 27.56 | 27.89 | 27.30 | 27.32 | 202,817 | -0.26(-0.93%) |
Nov 09, 2017 | 27.45 | 27.72 | 27.06 | 27.57 | 200,986 | -0.03(-0.12%) |
Nov 08, 2017 | 27.57 | 27.80 | 27.11 | 27.61 | 207,425 | -0.16(-0.58%) |
Nov 07, 2017 | 27.99 | 28.22 | 27.38 | 27.77 | 289,037 | -0.29(-1.03%) |
Nov 06, 2017 | 27.91 | 28.33 | 27.42 | 28.06 | 191,671 | +0.16(+0.58%) |
Nov 03, 2017 | 27.70 | 28.07 | 27.46 | 27.90 | 357,817 | +0.06(+0.23%) |
Nov 02, 2017 | 27.82 | 28.21 | 27.45 | 27.83 | 201,889 | +0.16(+0.58%) |
Nov 01, 2017 | 28.57 | 28.64 | 27.59 | 27.67 | 179,243 | -0.35(-1.26%) |
Oct 31, 2017 | 29.71 | 29.71 | 29.71 | 28.02 | 830,130 | +1.53(+5.76%) |
Oct 30, 2017 | 26.96 | 26.96 | 26.07 | 26.50 | 194,567 | -0.45(-1.67%) |
Oct 27, 2017 | 26.55 | 26.95 | 26.29 | 26.95 | 139,890 | +0.53(+2.01%) |
Oct 26, 2017 | 26.47 | 26.87 | 26.39 | 26.42 | 99,006 | +0.14(+0.55%) |
Oct 25, 2017 | 26.29 | 26.48 | 26.02 | 26.27 | 105,977 | -0.03(-0.12%) |
Oct 24, 2017 | 26.16 | 26.47 | 26.13 | 26.31 | 108,119 | +0.13(+0.49%) |
Oct 23, 2017 | 26.08 | 26.29 | 25.84 | 26.18 | 227,583 | +0.11(+0.43%) |
Oct 20, 2017 | 26.48 | 26.68 | 25.92 | 26.07 | 517,260 | -0.22(-0.86%) |
Oct 19, 2017 | 25.60 | 26.32 | 25.47 | 26.29 | 221,416 | +0.50(+1.93%) |
Oct 18, 2017 | 26.08 | 26.11 | 25.76 | 25.79 | 192,384 | -0.05(-0.19%) |
Oct 17, 2017 | 26.15 | 26.27 | 25.78 | 25.84 | 215,314 | -0.35(-1.35%) |
Oct 16, 2017 | 25.73 | 26.32 | 25.73 | 26.19 | 150,311 | +0.47(+1.81%) |
Oct 13, 2017 | 26.18 | 26.24 | 25.65 | 25.73 | 177,580 | -0.43(-1.66%) |
Oct 12, 2017 | 27.27 | 27.67 | 26.15 | 26.16 | 263,682 | -1.14(-4.18%) |
Oct 11, 2017 | 25.46 | 27.75 | 25.46 | 27.30 | 771,322 | +2.34(+9.39%) |
Oct 10, 2017 | 25.36 | 25.36 | 24.80 | 24.96 | 239,965 | -0.22(-0.89%) |
Oct 09, 2017 | 25.29 | 25.54 | 24.97 | 25.18 | 239,165 | -0.14(-0.57%) |
Oct 06, 2017 | 25.10 | 25.42 | 25.05 | 25.33 | 230,295 | +0.22(+0.90%) |
Oct 05, 2017 | 25.01 | 25.18 | 24.81 | 25.10 | 181,547 | +0.21(+0.84%) |
Oct 04, 2017 | 25.47 | 25.49 | 24.83 | 24.89 | 249,405 | -0.59(-2.33%) |
Oct 03, 2017 | 25.41 | 25.47 | 24.93 | 25.49 | 327,014 | -0.06(-0.25%) |