Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.48 | 31.48 | 31.48 | 0 | -2.12(-6.31%) | |
Dec 28, 2017 | 30.17 | 33.78 | 30.17 | 33.60 | 1,001,457 | +3.28(+10.82%) |
Dec 27, 2017 | 29.69 | 31.60 | 29.69 | 30.32 | 920,571 | +0.82(+2.78%) |
Dec 26, 2017 | 28.58 | 30.23 | 28.06 | 29.50 | 728,741 | +1.57(+5.62%) |
Dec 22, 2017 | 26.96 | 28.67 | 26.25 | 27.93 | 549,209 | +1.05(+3.91%) |
Dec 21, 2017 | 28.43 | 28.43 | 26.00 | 26.88 | 489,449 | -0.40(-1.47%) |
Dec 20, 2017 | 27.72 | 27.81 | 26.58 | 27.28 | 902,695 | +1.13(+4.32%) |
Dec 19, 2017 | 26.96 | 28.47 | 25.26 | 26.15 | 1,524,818 | +0.69(+2.71%) |
Dec 18, 2017 | 21.50 | 27.14 | 20.59 | 25.46 | 3,023,226 | +4.60(+22.05%) |
Dec 15, 2017 | 20.66 | 21.33 | 19.84 | 20.86 | 856,954 | +0.40(+1.96%) |
Dec 14, 2017 | 20.63 | 20.79 | 20.01 | 20.46 | 232,404 | -0.13(-0.63%) |
Dec 13, 2017 | 20.25 | 20.76 | 20.03 | 20.59 | 242,576 | +0.35(+1.73%) |
Dec 12, 2017 | 20.18 | 20.69 | 19.88 | 20.24 | 405,338 | +0.13(+0.65%) |
Dec 11, 2017 | 20.06 | 20.21 | 19.62 | 20.11 | 275,041 | +0.05(+0.25%) |
Dec 08, 2017 | 20.36 | 20.50 | 19.74 | 20.06 | 501,123 | -0.70(-3.37%) |
Dec 07, 2017 | 21.25 | 21.40 | 20.51 | 20.76 | 198,856 | -0.44(-2.08%) |
Dec 06, 2017 | 21.19 | 21.48 | 21.01 | 21.20 | 117,146 | +0.06(+0.28%) |
Dec 05, 2017 | 21.32 | 21.75 | 21.01 | 21.14 | 109,551 | -0.06(-0.28%) |
Dec 04, 2017 | 20.99 | 20.99 | 20.40 | 21.20 | 273,485 | +0.48(+2.32%) |
Dec 01, 2017 | 22.25 | 22.26 | 20.72 | 20.72 | 500,874 | -1.30(-5.90%) |
Nov 30, 2017 | 21.64 | 22.09 | 21.11 | 22.02 | 529,759 | +0.54(+2.51%) |
Nov 29, 2017 | 21.21 | 21.51 | 21.16 | 21.48 | 435,166 | +0.27(+1.27%) |
Nov 28, 2017 | 21.15 | 21.49 | 21.07 | 21.21 | 440,185 | +0.02(+0.09%) |
Nov 27, 2017 | 22.00 | 22.00 | 20.75 | 21.19 | 376,736 | +0.03(+0.14%) |
Nov 24, 2017 | 21.67 | 21.82 | 20.87 | 21.16 | 69,669 | -0.34(-1.58%) |
Nov 22, 2017 | 20.80 | 21.50 | 20.55 | 21.50 | 260,435 | +0.83(+4.02%) |
Nov 21, 2017 | 19.90 | 20.94 | 19.83 | 20.67 | 903,341 | +0.98(+4.98%) |
Nov 20, 2017 | 19.96 | 20.08 | 19.68 | 19.69 | 354,899 | -0.33(-1.65%) |
Nov 17, 2017 | 20.14 | 20.18 | 19.90 | 20.02 | 305,946 | -0.03(-0.15%) |
Nov 16, 2017 | 20.25 | 20.26 | 19.75 | 20.05 | 2,163,576 | -1.19(-5.60%) |
Nov 15, 2017 | 21.90 | 22.18 | 20.56 | 21.24 | 299,330 | -0.98(-4.41%) |
Nov 14, 2017 | 22.50 | 23.00 | 21.90 | 22.22 | 212,135 | -1.03(-4.43%) |
Nov 13, 2017 | 22.70 | 23.32 | 22.40 | 23.25 | 84,297 | +0.65(+2.88%) |
Nov 10, 2017 | 22.28 | 22.95 | 22.28 | 22.60 | 70,312 | +0.20(+0.89%) |
Nov 09, 2017 | 22.50 | 22.69 | 22.31 | 22.40 | 68,249 | -0.29(-1.28%) |
Nov 08, 2017 | 22.61 | 23.19 | 22.38 | 22.69 | 65,780 | +0.11(+0.49%) |
Nov 07, 2017 | 22.60 | 23.50 | 22.48 | 22.58 | 124,427 | +0.11(+0.49%) |
Nov 06, 2017 | 22.75 | 23.07 | 22.38 | 22.47 | 94,888 | -0.19(-0.84%) |
Nov 03, 2017 | 22.79 | 24.42 | 22.14 | 22.66 | 292,914 | -1.66(-6.83%) |
Nov 02, 2017 | 22.97 | 24.40 | 22.66 | 24.32 | 159,975 | +1.41(+6.15%) |
Nov 01, 2017 | 23.19 | 23.76 | 22.81 | 22.91 | 137,785 | -0.19(-0.82%) |
Oct 31, 2017 | 23.09 | 23.39 | 22.73 | 23.10 | 91,510 | +0.15(+0.65%) |
Oct 30, 2017 | 23.44 | 23.74 | 22.80 | 22.95 | 110,459 | -0.32(-1.38%) |
Oct 27, 2017 | 23.47 | 23.66 | 22.85 | 23.27 | 156,463 | +0.25(+1.09%) |
Oct 26, 2017 | 22.39 | 23.93 | 22.39 | 23.02 | 162,789 | +0.75(+3.37%) |
Oct 25, 2017 | 22.50 | 23.18 | 22.10 | 22.27 | 152,167 | -0.22(-0.98%) |
Oct 24, 2017 | 22.12 | 23.47 | 22.00 | 22.49 | 87,418 | +0.24(+1.08%) |
Oct 23, 2017 | 23.00 | 23.20 | 21.94 | 22.25 | 168,166 | -0.86(-3.72%) |
Oct 20, 2017 | 23.00 | 24.01 | 23.00 | 23.11 | 81,371 | +0.11(+0.48%) |
Oct 19, 2017 | 23.00 | 23.23 | 22.88 | 23.00 | 93,121 | -0.02(-0.09%) |
Oct 18, 2017 | 23.42 | 23.50 | 22.77 | 23.02 | 171,165 | -0.24(-1.03%) |
Oct 17, 2017 | 23.50 | 23.50 | 23.25 | 23.26 | 63,466 | -0.06(-0.26%) |
Oct 16, 2017 | 23.65 | 23.89 | 23.30 | 23.32 | 53,598 | -0.37(-1.56%) |
Oct 13, 2017 | 23.83 | 24.14 | 23.45 | 23.69 | 87,343 | +0.00(+0.00%) |
Oct 12, 2017 | 23.32 | 24.40 | 23.28 | 23.69 | 79,320 | +0.41(+1.76%) |
Oct 11, 2017 | 23.54 | 23.92 | 23.13 | 23.28 | 123,873 | -0.01(-0.04%) |
Oct 10, 2017 | 24.53 | 24.98 | 23.18 | 23.29 | 196,821 | -1.07(-4.39%) |
Oct 09, 2017 | 24.27 | 25.27 | 24.16 | 24.36 | 109,361 | +0.20(+0.83%) |
Oct 06, 2017 | 23.64 | 24.50 | 23.31 | 24.16 | 89,054 | +0.67(+2.85%) |
Oct 05, 2017 | 23.22 | 24.80 | 22.85 | 23.49 | 254,029 | +0.51(+2.22%) |
Oct 04, 2017 | 24.41 | 24.48 | 22.85 | 22.98 | 324,373 | -1.16(-4.81%) |
Oct 03, 2017 | 24.68 | 24.93 | 23.56 | 24.14 | 248,219 | +0.13(+0.54%) |
Oct 02, 2017 | 27.77 | 27.89 | 23.17 | 24.01 | 678,064 | -4.45(-15.64%) |
Sep 29, 2017 | 26.53 | 28.65 | 25.30 | 28.46 | 343,063 | +3.38(+13.48%) |
Sep 28, 2017 | 23.27 | 25.24 | 23.04 | 25.08 | 221,747 | +1.73(+7.41%) |
Sep 27, 2017 | 23.00 | 23.44 | 23.00 | 23.35 | 63,418 | +0.40(+1.74%) |
Sep 26, 2017 | 22.31 | 23.70 | 22.31 | 22.95 | 67,299 | +0.62(+2.78%) |
Sep 25, 2017 | 23.00 | 23.56 | 21.83 | 22.33 | 128,457 | -0.55(-2.40%) |
Sep 22, 2017 | 23.12 | 23.41 | 22.78 | 22.88 | 61,802 | -0.27(-1.17%) |
Sep 21, 2017 | 23.62 | 23.76 | 22.43 | 23.15 | 133,776 | -0.55(-2.32%) |
Sep 20, 2017 | 25.13 | 25.26 | 23.47 | 23.70 | 170,793 | -1.35(-5.39%) |
Sep 19, 2017 | 25.30 | 25.52 | 25.05 | 25.05 | 95,514 | -0.02(-0.08%) |
Sep 18, 2017 | 25.88 | 26.56 | 24.81 | 25.07 | 138,280 | -0.72(-2.79%) |
Sep 15, 2017 | 26.47 | 26.70 | 25.74 | 25.79 | 239,980 | -0.64(-2.42%) |
Sep 14, 2017 | 26.00 | 26.86 | 25.50 | 26.43 | 113,105 | +0.48(+1.85%) |
Sep 13, 2017 | 27.06 | 27.59 | 25.82 | 25.95 | 114,304 | -1.08(-4.00%) |
Sep 12, 2017 | 27.32 | 27.89 | 26.45 | 27.03 | 102,514 | -0.06(-0.22%) |
Sep 11, 2017 | 26.48 | 27.36 | 25.86 | 27.09 | 136,228 | +0.94(+3.59%) |
Sep 08, 2017 | 25.97 | 26.39 | 25.27 | 26.15 | 176,930 | +0.33(+1.28%) |
Sep 07, 2017 | 24.75 | 26.99 | 24.03 | 25.82 | 161,652 | +0.99(+3.99%) |
Sep 06, 2017 | 23.79 | 25.26 | 22.75 | 24.83 | 199,301 | +1.19(+5.03%) |
Sep 05, 2017 | 22.24 | 23.80 | 22.21 | 23.64 | 229,099 | +1.40(+6.29%) |
Sep 01, 2017 | 23.17 | 23.17 | 22.08 | 22.24 | 83,087 | -0.65(-2.84%) |
Aug 31, 2017 | 23.04 | 23.28 | 22.51 | 22.89 | 132,519 | +0.08(+0.35%) |
Aug 30, 2017 | 22.69 | 22.89 | 22.35 | 22.81 | 85,907 | +0.36(+1.60%) |
Aug 29, 2017 | 22.80 | 23.15 | 22.44 | 22.45 | 128,953 | -0.09(-0.40%) |
Aug 28, 2017 | 21.90 | 22.86 | 21.62 | 22.54 | 259,043 | +0.66(+3.02%) |
Aug 25, 2017 | 21.59 | 21.90 | 21.15 | 21.88 | 173,825 | +0.46(+2.15%) |
Aug 24, 2017 | 21.41 | 21.86 | 20.90 | 21.42 | 121,050 | +0.16(+0.75%) |
Aug 23, 2017 | 20.51 | 21.85 | 20.51 | 21.26 | 219,948 | +0.58(+2.80%) |
Aug 22, 2017 | 20.59 | 21.00 | 20.14 | 20.68 | 96,090 | +0.26(+1.27%) |
Aug 21, 2017 | 20.47 | 20.63 | 20.25 | 20.42 | 41,571 | -0.10(-0.49%) |
Aug 18, 2017 | 20.15 | 20.54 | 20.11 | 20.52 | 52,548 | +0.27(+1.33%) |
Aug 17, 2017 | 20.61 | 20.64 | 20.15 | 20.25 | 92,533 | -0.36(-1.75%) |
Aug 16, 2017 | 20.69 | 20.97 | 20.16 | 20.61 | 61,671 | +0.05(+0.24%) |
Aug 15, 2017 | 20.65 | 21.02 | 20.18 | 20.56 | 75,046 | -0.21(-1.01%) |
Aug 14, 2017 | 20.72 | 21.10 | 20.11 | 20.77 | 67,032 | +0.31(+1.52%) |
Aug 11, 2017 | 19.91 | 20.57 | 19.87 | 20.46 | 121,224 | +0.57(+2.87%) |
Aug 10, 2017 | 21.47 | 21.60 | 19.71 | 19.89 | 177,640 | -1.56(-7.27%) |
Aug 09, 2017 | 22.25 | 22.88 | 21.36 | 21.45 | 158,151 | -0.85(-3.81%) |
Aug 08, 2017 | 21.90 | 23.28 | 21.45 | 22.30 | 234,256 | +0.13(+0.59%) |
Aug 07, 2017 | 19.76 | 22.43 | 19.61 | 22.17 | 289,188 | +2.46(+12.48%) |
Aug 04, 2017 | 19.00 | 20.02 | 18.45 | 19.71 | 418,620 | -1.13(-5.42%) |
Aug 03, 2017 | 19.78 | 20.84 | 19.68 | 20.84 | 314,153 | +1.23(+6.27%) |
Aug 02, 2017 | 20.81 | 20.84 | 19.27 | 19.61 | 246,395 | -0.70(-3.45%) |
Aug 01, 2017 | 19.63 | 20.48 | 19.45 | 20.31 | 129,162 | +0.75(+3.83%) |
Jul 31, 2017 | 19.51 | 19.83 | 19.09 | 19.56 | 189,404 | +0.05(+0.26%) |
Jul 28, 2017 | 19.68 | 19.74 | 19.02 | 19.51 | 336,753 | -0.28(-1.41%) |
Jul 27, 2017 | 20.56 | 20.56 | 19.50 | 19.79 | 114,570 | -0.71(-3.46%) |
Jul 26, 2017 | 20.20 | 20.63 | 19.76 | 20.50 | 104,130 | +0.25(+1.23%) |
Jul 25, 2017 | 20.06 | 20.50 | 20.05 | 20.25 | 72,974 | +0.27(+1.35%) |
Jul 24, 2017 | 20.50 | 20.74 | 19.51 | 19.98 | 129,724 | -0.55(-2.68%) |
Jul 21, 2017 | 21.25 | 21.49 | 20.30 | 20.53 | 95,702 | -0.69(-3.25%) |
Jul 20, 2017 | 21.40 | 21.09 | 21.22 | 62,968 | +0.25(+1.19%) | |
Jul 19, 2017 | 21.16 | 21.35 | 20.72 | 20.97 | 154,100 | +0.02(+0.10%) |
Jul 18, 2017 | 20.38 | 21.25 | 20.05 | 20.95 | 208,180 | +0.71(+3.51%) |
Jul 17, 2017 | 20.50 | 21.41 | 20.00 | 20.24 | 214,218 | -0.09(-0.44%) |
Jul 14, 2017 | 19.86 | 20.87 | 19.72 | 20.33 | 282,557 | +0.54(+2.73%) |
Jul 13, 2017 | 20.21 | 20.21 | 19.52 | 19.79 | 218,837 | -0.36(-1.79%) |
Jul 12, 2017 | 19.24 | 20.50 | 18.91 | 20.15 | 558,883 | +1.06(+5.55%) |
Jul 11, 2017 | 18.71 | 19.38 | 18.34 | 19.09 | 243,620 | +0.31(+1.65%) |
Jul 10, 2017 | 18.80 | 19.65 | 18.64 | 18.78 | 326,008 | -0.08(-0.42%) |
Jul 07, 2017 | 17.57 | 19.27 | 17.47 | 18.86 | 422,179 | +1.23(+6.98%) |
Jul 06, 2017 | 17.77 | 17.79 | 17.25 | 17.63 | 158,094 | -0.18(-1.01%) |
Jul 05, 2017 | 17.67 | 17.85 | 17.02 | 17.81 | 215,800 | +0.10(+0.56%) |
Jul 03, 2017 | 18.14 | 18.34 | 17.52 | 17.71 | 170,654 | -0.44(-2.42%) |
Jun 30, 2017 | 18.20 | 18.50 | 18.03 | 18.15 | 216,826 | -0.20(-1.09%) |
Jun 29, 2017 | 17.93 | 18.88 | 17.93 | 18.35 | 308,664 | +0.24(+1.33%) |
Jun 28, 2017 | 18.05 | 18.25 | 17.85 | 18.11 | 387,297 | +0.09(+0.50%) |
Jun 27, 2017 | 18.12 | 18.45 | 17.65 | 18.02 | 485,505 | -0.23(-1.26%) |
Jun 26, 2017 | 18.40 | 18.65 | 18.10 | 18.25 | 488,365 | -0.22(-1.19%) |
Jun 23, 2017 | 18.59 | 18.47 | 808,525 | +1.45(+8.52%) | ||
Jun 22, 2017 | 17.21 | 17.44 | 16.93 | 17.02 | 320,949 | -0.17(-0.99%) |
Jun 21, 2017 | 17.50 | 17.71 | 16.92 | 17.19 | 305,269 | -0.42(-2.39%) |
Jun 20, 2017 | 17.84 | 18.07 | 17.41 | 17.61 | 117,050 | -0.36(-2.00%) |
Jun 19, 2017 | 17.97 | 18.05 | 17.05 | 17.97 | 357,965 | -0.25(-1.37%) |
Jun 16, 2017 | 18.12 | 18.89 | 18.05 | 18.22 | 394,440 | +0.06(+0.33%) |
Jun 15, 2017 | 18.42 | 18.60 | 17.81 | 18.16 | 178,505 | -0.26(-1.41%) |
Jun 14, 2017 | 18.80 | 19.32 | 18.29 | 18.42 | 266,058 | -0.48(-2.54%) |
Jun 13, 2017 | 18.50 | 19.34 | 18.50 | 18.90 | 228,819 | +0.53(+2.89%) |
Jun 12, 2017 | 17.95 | 18.60 | 17.75 | 18.37 | 319,251 | -0.28(-1.50%) |
Jun 09, 2017 | 19.09 | 19.46 | 18.50 | 18.65 | 269,680 | -0.54(-2.81%) |
Jun 08, 2017 | 19.22 | 20.00 | 19.14 | 19.19 | 300,262 | -0.23(-1.18%) |
Jun 07, 2017 | 18.63 | 19.50 | 18.18 | 19.42 | 336,967 | +0.76(+4.07%) |
Jun 06, 2017 | 19.88 | 20.72 | 18.60 | 18.66 | 748,053 | -0.92(-4.70%) |
Jun 05, 2017 | 17.81 | 19.65 | 17.50 | 19.58 | 742,401 | +1.73(+9.69%) |
Jun 02, 2017 | 17.80 | 18.19 | 17.54 | 17.85 | 292,052 | -0.09(-0.53%) |
Jun 01, 2017 | 17.44 | 18.30 | 16.78 | 17.95 | 414,601 | +0.30(+1.67%) |
May 31, 2017 | 18.48 | 18.48 | 17.31 | 17.65 | 671,814 | -0.25(-1.40%) |
May 30, 2017 | 18.19 | 18.94 | 17.30 | 17.90 | 1,243,454 | +0.79(+4.62%) |
May 26, 2017 | 15.25 | 17.39 | 15.23 | 17.11 | 1,725,787 | +2.10(+13.99%) |