Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2017 | 30.07 | 30.07 | 30.07 | 16 | +0.35(+1.18%) | |
Oct 19, 2017 | 29.72 | 29.72 | 29.72 | 0 | -0.02(-0.07%) | |
Oct 13, 2017 | 29.74 | 29.74 | 29.74 | 0 | +0.39(+1.33%) | |
Oct 10, 2017 | 29.35 | 29.35 | 29.35 | 162 | +0.76(+2.66%) | |
Oct 06, 2017 | 28.59 | 28.59 | 28.59 | 0 | -0.87(-2.96%) | |
Oct 05, 2017 | 29.46 | 29.46 | 29.46 | 29.46 | 600 | +0.52(+1.80%) |
Oct 04, 2017 | 29.26 | 29.26 | 28.94 | 28.94 | 1,536 | -0.10(-0.34%) |
Oct 02, 2017 | 29.04 | 502 | -1.49(-4.89%) | |||
Sep 28, 2017 | 30.53 | 30.53 | 30.53 | 0 | +1.17(+4.00%) | |
Sep 22, 2017 | 29.36 | 29.36 | 29.36 | 0 | +0.20(+0.69%) | |
Sep 15, 2017 | 29.16 | 29.16 | 29.16 | 0 | +0.13(+0.45%) | |
Sep 14, 2017 | 29.20 | 29.29 | 29.03 | 29.03 | 1,123 | +0.95(+3.38%) |
Sep 11, 2017 | 28.08 | 28.08 | 28.08 | 0 | -0.09(-0.32%) | |
Sep 08, 2017 | 28.45 | 28.45 | 28.17 | 28.17 | 1,917 | +0.30(+1.06%) |
Aug 21, 2017 | 27.87 | 27.87 | 27.87 | 0 | -0.45(-1.57%) | |
Aug 18, 2017 | 27.56 | 28.32 | 27.56 | 28.32 | 1,090 | +0.42(+1.51%) |
Aug 15, 2017 | 27.90 | 108 | -0.20(-0.71%) | |||
Aug 14, 2017 | 28.13 | 28.14 | 28.10 | 28.10 | 404 | -0.64(-2.21%) |
Aug 08, 2017 | 28.73 | 28.73 | 28.73 | 0 | -0.17(-0.58%) | |
Aug 02, 2017 | 28.90 | 2 | +1.26(+4.56%) | |||
Jul 19, 2017 | 27.64 | 27.64 | 27.64 | 0 | +0.77(+2.87%) | |
Jul 13, 2017 | 26.87 | 26.87 | 26.87 | 0 | -0.45(-1.65%) | |
Jul 12, 2017 | 27.32 | 27.32 | 27.32 | 27.32 | 500 | +1.42(+5.48%) |
Jul 07, 2017 | 25.90 | 25.90 | 25.90 | 0 | -1.18(-4.36%) | |
Jul 06, 2017 | 27.08 | 27.08 | 27.08 | 27.08 | 578 | +0.87(+3.32%) |
Jul 03, 2017 | 26.21 | 26.21 | 26.21 | 26.21 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 26.21 | 26.21 | 26.21 | 0 | -0.28(-1.06%) | |
Jun 16, 2017 | 26.49 | 26.49 | 26.49 | 0 | +0.17(+0.65%) | |
Jun 15, 2017 | 26.28 | 26.32 | 26.28 | 26.32 | 437 | -0.11(-0.40%) |
Jun 14, 2017 | 27.46 | 27.46 | 26.43 | 26.43 | 654 | -1.15(-4.18%) |
Jun 13, 2017 | 27.56 | 27.58 | 27.56 | 27.58 | 501 | +0.16(+0.58%) |
Jun 12, 2017 | 27.42 | 27.42 | 27.42 | 27.42 | 100 | -0.56(-2.00%) |
Jun 07, 2017 | 27.98 | 1 | -0.41(-1.43%) | |||
Jun 06, 2017 | 28.43 | 28.43 | 28.39 | 28.39 | 1,069 | +0.06(+0.20%) |
May 31, 2017 | 28.33 | 60 | -0.85(-2.91%) | |||
May 17, 2017 | 29.18 | 29.18 | 29.18 | 0 | +1.25(+4.48%) | |
May 10, 2017 | 27.93 | 3 | -0.04(-0.14%) | |||
May 04, 2017 | 27.97 | 1 | -0.47(-1.65%) | |||
May 03, 2017 | 28.44 | 28.44 | 28.44 | 28.44 | 502 | -0.51(-1.76%) |
May 02, 2017 | 28.92 | 28.95 | 28.92 | 28.95 | 332 | -1.96(-6.34%) |
Apr 05, 2017 | 30.91 | 30.91 | 30.91 | 0 | +1.36(+4.60%) | |
Mar 20, 2017 | 29.55 | 60 | +0.60(+2.07%) | |||
Mar 14, 2017 | 28.95 | 4 | -4.11(-12.43%) | |||
Feb 10, 2017 | 33.06 | 33.06 | 33.06 | 0 | +0.47(+1.44%) | |
Feb 09, 2017 | 32.52 | 32.59 | 32.52 | 32.59 | 200 | -0.39(-1.18%) |
Feb 03, 2017 | 32.98 | 32.98 | 32.98 | 0 | -0.12(-0.36%) | |
Jan 26, 2017 | 33.10 | 12 | +0.50(+1.53%) | |||
Jan 24, 2017 | 32.60 | 32.60 | 32.60 | 0 | +0.57(+1.78%) | |
Jan 19, 2017 | 32.03 | 1 | -0.70(-2.14%) | |||
Jan 17, 2017 | 32.73 | 32.73 | 32.73 | 0 | -0.19(-0.58%) | |
Jan 13, 2017 | 32.92 | 32.92 | 32.92 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 32.95 | 32.95 | 32.95 | 32.95 | 100 | +0.58(+1.79%) |
Jan 11, 2017 | 31.89 | 32.37 | 31.77 | 32.37 | 2,700 | +0.33(+1.03%) |
Jan 10, 2017 | 32.42 | 32.42 | 32.04 | 32.04 | 3,032 | -1.38(-4.13%) |
Jan 05, 2017 | 33.42 | 33.42 | 33.42 | 0 | +0.79(+2.42%) | |
Jan 04, 2017 | 32.63 | 32.63 | 32.63 | 32.63 | 101 | +0.00(+0.00%) |
Jan 03, 2017 | 33.64 | 33.64 | 32.63 | 32.63 | 7,108 | -0.98(-2.92%) |
Dec 29, 2016 | 33.61 | 33.61 | 33.61 | 0 | +0.95(+2.91%) | |
Dec 21, 2016 | 32.66 | 32.66 | 32.66 | 0 | -0.60(-1.80%) | |
Dec 20, 2016 | 33.22 | 33.26 | 33.22 | 33.26 | 1,096 | +0.49(+1.49%) |
Dec 16, 2016 | 32.77 | 32.77 | 32.77 | 0 | +0.21(+0.64%) | |
Dec 14, 2016 | 32.56 | 32.56 | 32.56 | 0 | -0.99(-2.95%) | |
Dec 13, 2016 | 33.44 | 33.55 | 33.44 | 33.55 | 6,200 | -0.05(-0.15%) |
Dec 12, 2016 | 33.58 | 33.60 | 33.56 | 33.60 | 1,516 | +0.92(+2.82%) |
Dec 09, 2016 | 32.51 | 32.68 | 32.51 | 32.68 | 1,489 | +0.87(+2.73%) |
Dec 08, 2016 | 32.01 | 32.01 | 31.81 | 31.81 | 2,000 | +0.08(+0.25%) |
Dec 07, 2016 | 31.95 | 32.00 | 31.73 | 31.73 | 3,000 | -0.53(-1.64%) |
Dec 06, 2016 | 32.00 | 32.27 | 31.98 | 32.26 | 7,437 | -0.66(-2.00%) |
Dec 05, 2016 | 32.92 | 32.92 | 32.92 | 32.92 | 500 | +0.17(+0.52%) |
Dec 02, 2016 | 32.75 | 32.75 | 32.75 | 32.75 | 11,251 | +0.47(+1.46%) |
Dec 01, 2016 | 32.94 | 32.94 | 32.28 | 32.28 | 7,107 | +0.87(+2.77%) |
Nov 30, 2016 | 30.57 | 31.41 | 30.57 | 31.41 | 7,553 | +2.79(+9.75%) |
Nov 29, 2016 | 28.90 | 28.94 | 28.53 | 28.62 | 10,329 | -1.14(-3.83%) |
Nov 28, 2016 | 29.87 | 30.17 | 29.65 | 29.76 | 8,000 | +0.31(+1.05%) |
Nov 25, 2016 | 29.55 | 29.55 | 29.35 | 29.45 | 10,200 | -1.02(-3.35%) |
Nov 23, 2016 | 30.47 | 30.47 | 30.47 | 0 | +0.09(+0.30%) | |
Nov 22, 2016 | 30.12 | 30.41 | 30.12 | 30.38 | 1,830 | -0.25(-0.81%) |
Nov 21, 2016 | 30.50 | 30.71 | 30.50 | 30.63 | 11,348 | +1.44(+4.93%) |
Nov 18, 2016 | 29.19 | 29.19 | 29.19 | 29.19 | 1,013 | -0.25(-0.85%) |
Nov 17, 2016 | 29.84 | 29.84 | 29.44 | 29.44 | 815 | -0.13(-0.44%) |
Nov 16, 2016 | 29.27 | 29.75 | 29.05 | 29.57 | 7,249 | +1.81(+6.52%) |
Nov 14, 2016 | 27.76 | 60 | -0.13(-0.47%) | |||
Nov 11, 2016 | 28.00 | 28.00 | 27.89 | 27.89 | 1,202 | -1.09(-3.76%) |
Nov 09, 2016 | 28.98 | 1 | +0.08(+0.28%) | |||
Nov 08, 2016 | 29.08 | 29.08 | 28.89 | 28.90 | 7,000 | +0.41(+1.44%) |
Nov 04, 2016 | 28.49 | 28.49 | 28.49 | 0 | -0.60(-2.06%) | |
Nov 02, 2016 | 29.09 | 4 | -0.91(-3.03%) |