Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.89 | 33.89 | 33.89 | 0 | -1.28(-3.64%) | |
Dec 28, 2017 | 33.99 | 35.27 | 33.74 | 35.17 | 464,871 | +1.19(+3.50%) |
Dec 27, 2017 | 34.29 | 34.53 | 33.41 | 33.98 | 410,225 | -0.14(-0.41%) |
Dec 26, 2017 | 34.24 | 34.49 | 33.20 | 34.12 | 494,556 | -0.28(-0.81%) |
Dec 22, 2017 | 34.34 | 35.72 | 34.05 | 34.40 | 691,787 | +0.13(+0.38%) |
Dec 21, 2017 | 32.25 | 34.40 | 32.00 | 34.27 | 868,176 | +2.04(+6.33%) |
Dec 20, 2017 | 31.96 | 32.49 | 31.31 | 32.23 | 797,661 | +0.33(+1.03%) |
Dec 19, 2017 | 33.28 | 33.28 | 31.67 | 31.90 | 814,422 | +0.17(+0.54%) |
Dec 18, 2017 | 32.62 | 33.17 | 31.61 | 31.73 | 546,454 | -0.85(-2.61%) |
Dec 15, 2017 | 32.25 | 34.30 | 31.38 | 32.58 | 3,090,866 | +0.50(+1.56%) |
Dec 14, 2017 | 33.40 | 33.79 | 31.58 | 32.08 | 886,402 | -1.27(-3.81%) |
Dec 13, 2017 | 35.06 | 36.17 | 33.26 | 33.35 | 1,328,133 | -1.73(-4.93%) |
Dec 12, 2017 | 35.45 | 36.22 | 34.57 | 35.08 | 791,518 | -0.39(-1.10%) |
Dec 11, 2017 | 36.76 | 36.89 | 34.71 | 35.47 | 767,082 | -1.08(-2.95%) |
Dec 08, 2017 | 36.11 | 37.68 | 35.94 | 36.55 | 735,792 | +0.79(+2.21%) |
Dec 07, 2017 | 34.74 | 36.08 | 33.88 | 35.76 | 566,681 | +1.23(+3.56%) |
Dec 06, 2017 | 34.21 | 35.25 | 33.45 | 34.53 | 736,417 | +0.22(+0.64%) |
Dec 05, 2017 | 34.78 | 35.61 | 33.76 | 34.31 | 771,393 | -0.06(-0.17%) |
Dec 04, 2017 | 36.01 | 36.70 | 33.99 | 34.37 | 1,014,964 | -1.56(-4.34%) |
Dec 01, 2017 | 38.00 | 38.00 | 35.30 | 35.93 | 1,632,463 | -1.22(-3.28%) |
Nov 30, 2017 | 35.59 | 38.22 | 35.14 | 37.15 | 1,209,640 | +2.03(+5.78%) |
Nov 29, 2017 | 35.48 | 37.33 | 34.10 | 35.12 | 1,409,182 | +1.29(+3.81%) |
Nov 28, 2017 | 33.22 | 34.19 | 32.88 | 33.83 | 829,341 | +0.75(+2.27%) |
Nov 27, 2017 | 33.47 | 33.67 | 32.31 | 33.08 | 878,447 | -0.60(-1.78%) |
Nov 24, 2017 | 33.59 | 34.26 | 32.23 | 33.68 | 1,127,650 | +0.09(+0.27%) |
Nov 22, 2017 | 31.14 | 34.13 | 31.14 | 33.59 | 1,400,109 | +2.59(+8.35%) |
Nov 21, 2017 | 30.03 | 31.45 | 29.68 | 31.00 | 1,238,836 | +1.04(+3.47%) |
Nov 20, 2017 | 28.53 | 30.49 | 28.25 | 29.96 | 1,318,656 | +1.55(+5.46%) |
Nov 17, 2017 | 28.00 | 28.68 | 27.27 | 28.41 | 857,779 | +0.72(+2.60%) |
Nov 16, 2017 | 28.18 | 26.83 | 27.69 | 705,103 | +0.98(+3.67%) | |
Nov 15, 2017 | 26.01 | 26.85 | 25.25 | 26.71 | 535,768 | +0.39(+1.48%) |
Nov 14, 2017 | 28.78 | 28.89 | 25.57 | 26.32 | 1,127,689 | -2.47(-8.58%) |
Nov 13, 2017 | 27.52 | 28.88 | 27.30 | 28.79 | 909,894 | +1.04(+3.75%) |
Nov 10, 2017 | 27.50 | 27.91 | 26.90 | 27.75 | 484,893 | +0.39(+1.43%) |
Nov 09, 2017 | 27.17 | 28.47 | 26.82 | 27.36 | 916,759 | +0.14(+0.51%) |
Nov 08, 2017 | 27.20 | 27.58 | 26.65 | 27.22 | 801,018 | +0.22(+0.81%) |
Nov 07, 2017 | 27.40 | 27.69 | 26.51 | 27.00 | 920,067 | -0.45(-1.64%) |
Nov 06, 2017 | 28.20 | 28.86 | 27.07 | 27.45 | 1,290,117 | -0.55(-1.96%) |
Nov 03, 2017 | 26.60 | 29.29 | 25.88 | 28.00 | 2,376,311 | +1.73(+6.59%) |
Nov 02, 2017 | 26.80 | 27.04 | 25.66 | 26.27 | 1,279,384 | -0.35(-1.31%) |
Nov 01, 2017 | 27.05 | 27.87 | 25.50 | 26.62 | 4,401,629 | +1.96(+7.95%) |
Oct 31, 2017 | 23.62 | 24.84 | 22.88 | 24.66 | 1,738,346 | +1.05(+4.45%) |
Oct 30, 2017 | 22.98 | 24.55 | 22.10 | 23.61 | 5,219,921 | +4.10(+21.01%) |
Oct 27, 2017 | 18.62 | 19.74 | 18.29 | 19.51 | 555,001 | +0.85(+4.56%) |
Oct 26, 2017 | 19.61 | 19.82 | 18.40 | 18.66 | 658,146 | -1.19(-5.99%) |
Oct 25, 2017 | 18.25 | 20.15 | 18.17 | 19.85 | 1,831,253 | +1.72(+9.49%) |
Oct 24, 2017 | 18.27 | 18.50 | 17.68 | 18.13 | 628,184 | -0.18(-0.98%) |
Oct 23, 2017 | 19.23 | 19.58 | 18.26 | 18.31 | 939,967 | -0.95(-4.93%) |
Oct 20, 2017 | 19.43 | 19.54 | 19.13 | 19.26 | 400,029 | -0.16(-0.82%) |
Oct 19, 2017 | 18.76 | 19.55 | 18.76 | 19.42 | 517,184 | +0.18(+0.94%) |
Oct 18, 2017 | 19.00 | 19.36 | 18.93 | 19.24 | 582,734 | +0.22(+1.16%) |
Oct 17, 2017 | 18.91 | 19.10 | 18.41 | 19.02 | 589,301 | +0.04(+0.21%) |
Oct 16, 2017 | 19.04 | 19.27 | 18.75 | 18.98 | 762,251 | -0.04(-0.21%) |
Oct 13, 2017 | 20.00 | 20.13 | 18.82 | 19.02 | 841,165 | -0.82(-4.13%) |
Oct 12, 2017 | 20.71 | 20.71 | 19.67 | 19.84 | 791,660 | -0.90(-4.34%) |
Oct 11, 2017 | 21.67 | 21.75 | 20.30 | 20.74 | 926,752 | -0.95(-4.38%) |
Oct 10, 2017 | 22.14 | 22.39 | 21.26 | 21.69 | 853,934 | -0.45(-2.03%) |
Oct 09, 2017 | 23.05 | 23.30 | 22.12 | 22.14 | 523,014 | -0.97(-4.20%) |
Oct 06, 2017 | 23.85 | 23.93 | 23.03 | 23.11 | 574,147 | -0.70(-2.94%) |
Oct 05, 2017 | 22.14 | 24.18 | 22.01 | 23.81 | 1,298,199 | +1.67(+7.54%) |
Oct 04, 2017 | 21.73 | 22.21 | 21.69 | 22.14 | 667,986 | +0.45(+2.07%) |
Oct 03, 2017 | 21.56 | 22.14 | 21.31 | 21.69 | 576,699 | +0.13(+0.60%) |