Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.90 | 29.90 | 29.90 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 29.58 | 30.00 | 29.58 | 29.90 | 435,122 | +0.50(+1.70%) |
Dec 27, 2017 | 29.70 | 29.90 | 29.30 | 29.40 | 591,502 | -0.31(-1.04%) |
Dec 26, 2017 | 29.10 | 29.84 | 29.09 | 29.71 | 404,504 | +0.67(+2.31%) |
Dec 22, 2017 | 29.65 | 29.69 | 28.85 | 29.04 | 759,306 | -0.36(-1.22%) |
Dec 21, 2017 | 29.14 | 29.79 | 29.10 | 29.40 | 1,404,317 | +0.30(+1.03%) |
Dec 20, 2017 | 28.99 | 29.27 | 28.67 | 29.10 | 935,181 | +0.38(+1.32%) |
Dec 19, 2017 | 28.83 | 28.95 | 28.64 | 28.72 | 630,661 | -0.04(-0.14%) |
Dec 18, 2017 | 28.26 | 28.83 | 28.26 | 28.76 | 671,210 | +0.59(+2.09%) |
Dec 15, 2017 | 27.32 | 28.34 | 27.28 | 28.17 | 986,493 | +0.94(+3.45%) |
Dec 14, 2017 | 27.05 | 27.51 | 26.88 | 27.23 | 498,626 | +0.24(+0.89%) |
Dec 13, 2017 | 26.78 | 27.25 | 26.72 | 26.99 | 407,892 | +0.15(+0.56%) |
Dec 12, 2017 | 26.85 | 27.28 | 26.76 | 26.84 | 415,941 | +0.05(+0.19%) |
Dec 11, 2017 | 27.45 | 27.53 | 26.76 | 26.79 | 517,905 | -0.63(-2.30%) |
Dec 08, 2017 | 27.50 | 27.59 | 27.08 | 27.42 | 325,975 | +0.16(+0.59%) |
Dec 07, 2017 | 27.51 | 27.73 | 27.11 | 27.26 | 478,790 | -0.40(-1.45%) |
Dec 06, 2017 | 27.81 | 27.81 | 27.31 | 27.66 | 432,245 | -0.24(-0.86%) |
Dec 05, 2017 | 28.18 | 28.64 | 27.88 | 27.90 | 667,652 | -0.12(-0.43%) |
Dec 04, 2017 | 28.21 | 28.25 | 27.49 | 28.02 | 737,171 | +0.24(+0.86%) |
Dec 01, 2017 | 27.67 | 27.94 | 26.99 | 27.78 | 711,120 | +0.14(+0.51%) |
Nov 30, 2017 | 27.72 | 28.04 | 27.30 | 27.64 | 529,303 | +0.00(+0.00%) |
Nov 29, 2017 | 27.00 | 27.91 | 26.99 | 27.64 | 1,219,105 | +0.76(+2.83%) |
Nov 28, 2017 | 26.06 | 26.90 | 25.82 | 26.88 | 416,385 | +0.97(+3.74%) |
Nov 27, 2017 | 25.61 | 26.14 | 25.61 | 25.91 | 334,752 | +0.18(+0.70%) |
Nov 24, 2017 | 25.68 | 25.81 | 25.36 | 25.73 | 196,403 | +0.05(+0.19%) |
Nov 22, 2017 | 25.74 | 26.24 | 25.61 | 25.68 | 386,079 | +0.02(+0.08%) |
Nov 21, 2017 | 25.88 | 27.09 | 25.48 | 25.66 | 510,934 | -0.04(-0.16%) |
Nov 20, 2017 | 25.97 | 26.32 | 25.39 | 25.70 | 483,073 | -0.15(-0.58%) |
Nov 17, 2017 | 24.98 | 25.85 | 24.95 | 25.85 | 424,667 | +0.72(+2.87%) |
Nov 16, 2017 | 25.91 | 26.04 | 25.07 | 25.13 | 787,971 | -0.74(-2.86%) |
Nov 15, 2017 | 25.61 | 25.97 | 25.58 | 25.87 | 726,878 | +0.04(+0.15%) |
Nov 14, 2017 | 24.86 | 25.83 | 24.84 | 25.83 | 478,143 | +0.83(+3.32%) |
Nov 13, 2017 | 24.47 | 25.31 | 24.20 | 25.00 | 599,939 | +0.39(+1.58%) |
Nov 10, 2017 | 25.00 | 25.45 | 24.60 | 24.61 | 391,218 | -0.22(-0.89%) |
Nov 09, 2017 | 24.74 | 25.28 | 24.65 | 24.83 | 395,813 | -0.04(-0.16%) |
Nov 08, 2017 | 25.22 | 25.24 | 24.78 | 24.87 | 470,396 | -0.40(-1.58%) |
Nov 07, 2017 | 25.91 | 26.06 | 25.25 | 25.27 | 416,750 | -0.56(-2.17%) |
Nov 06, 2017 | 26.41 | 26.49 | 25.66 | 25.83 | 506,715 | -0.65(-2.45%) |
Nov 03, 2017 | 26.91 | 26.98 | 26.33 | 26.48 | 523,689 | -0.43(-1.60%) |
Nov 02, 2017 | 26.96 | 27.12 | 26.52 | 26.91 | 495,176 | -0.15(-0.55%) |
Nov 01, 2017 | 27.11 | 27.19 | 26.46 | 27.06 | 478,608 | +0.16(+0.59%) |
Oct 31, 2017 | 26.44 | 27.35 | 26.16 | 26.90 | 636,029 | +0.54(+2.05%) |
Oct 30, 2017 | 26.95 | 26.95 | 26.07 | 26.36 | 649,611 | -0.60(-2.23%) |
Oct 27, 2017 | 26.18 | 27.24 | 25.53 | 26.96 | 780,937 | +0.87(+3.33%) |
Oct 26, 2017 | 27.00 | 27.05 | 24.52 | 26.09 | 1,602,362 | -1.25(-4.57%) |
Oct 25, 2017 | 28.20 | 28.21 | 27.06 | 27.34 | 730,561 | -0.77(-2.74%) |
Oct 24, 2017 | 27.77 | 28.20 | 27.52 | 28.11 | 468,747 | +0.51(+1.85%) |
Oct 23, 2017 | 27.65 | 27.79 | 27.41 | 27.60 | 335,952 | -0.02(-0.07%) |
Oct 20, 2017 | 27.76 | 28.18 | 27.50 | 27.62 | 433,839 | +0.22(+0.80%) |
Oct 19, 2017 | 27.20 | 27.52 | 27.10 | 27.40 | 287,330 | -0.03(-0.11%) |
Oct 18, 2017 | 27.44 | 27.69 | 27.41 | 27.43 | 342,170 | +0.03(+0.11%) |
Oct 17, 2017 | 27.55 | 27.75 | 27.28 | 27.40 | 251,713 | -0.10(-0.36%) |
Oct 16, 2017 | 27.49 | 27.76 | 27.32 | 27.50 | 304,653 | +0.08(+0.29%) |
Oct 13, 2017 | 27.40 | 27.89 | 27.17 | 27.42 | 267,533 | +0.00(+0.00%) |
Oct 12, 2017 | 27.45 | 27.81 | 27.28 | 27.42 | 323,972 | -0.04(-0.15%) |
Oct 11, 2017 | 27.00 | 27.77 | 26.85 | 27.46 | 488,966 | +0.46(+1.70%) |
Oct 10, 2017 | 27.11 | 27.32 | 26.77 | 27.00 | 597,700 | +0.10(+0.37%) |
Oct 09, 2017 | 27.92 | 28.02 | 26.83 | 26.90 | 546,679 | -1.02(-3.65%) |
Oct 06, 2017 | 28.07 | 28.36 | 27.68 | 27.92 | 365,948 | -0.16(-0.57%) |
Oct 05, 2017 | 28.22 | 28.43 | 27.95 | 28.08 | 472,780 | -0.02(-0.07%) |
Oct 04, 2017 | 28.42 | 28.87 | 28.00 | 28.10 | 465,777 | -0.07(-0.25%) |
Oct 03, 2017 | 28.08 | 28.17 | 27.58 | 28.17 | 542,459 | +0.19(+0.68%) |