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%) |