Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 27.05 | 27.23 | 26.57 | 27.01 | 152,397 | +0.06(+0.22%) |
Dec 27, 2017 | 27.62 | 27.73 | 26.90 | 26.95 | 132,033 | -0.56(-2.04%) |
Dec 26, 2017 | 27.77 | 28.07 | 27.31 | 27.51 | 244,893 | -0.59(-2.10%) |
Dec 22, 2017 | 27.58 | 28.25 | 26.61 | 28.10 | 361,698 | +0.89(+3.27%) |
Dec 21, 2017 | 26.79 | 28.19 | 26.14 | 27.21 | 668,860 | +0.36(+1.34%) |
Dec 20, 2017 | 25.17 | 27.12 | 25.17 | 26.85 | 379,289 | +1.64(+6.51%) |
Dec 19, 2017 | 23.71 | 25.34 | 23.41 | 25.21 | 292,036 | +1.54(+6.51%) |
Dec 18, 2017 | 22.45 | 23.88 | 22.35 | 23.67 | 218,476 | +1.39(+6.24%) |
Dec 15, 2017 | 22.37 | 22.67 | 21.69 | 22.28 | 393,764 | +0.35(+1.60%) |
Dec 14, 2017 | 23.29 | 23.62 | 21.56 | 21.93 | 249,187 | -1.31(-5.64%) |
Dec 13, 2017 | 21.75 | 23.43 | 21.64 | 23.24 | 482,220 | +1.47(+6.75%) |
Dec 12, 2017 | 21.82 | 22.41 | 21.29 | 21.77 | 215,816 | +0.07(+0.32%) |
Dec 11, 2017 | 21.20 | 21.84 | 20.90 | 21.70 | 253,108 | +0.69(+3.28%) |
Dec 08, 2017 | 20.93 | 21.60 | 20.14 | 21.01 | 1,191,120 | +0.00(+0.00%) |
Dec 07, 2017 | 20.53 | 21.09 | 20.00 | 389,509 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.01 | 21.23 | 18.95 | 20.44 | 378,844 | -0.66(-3.13%) |
Dec 05, 2017 | 21.18 | 21.99 | 20.75 | 21.10 | 532,300 | -0.08(-0.38%) |
Dec 04, 2017 | 22.62 | 22.62 | 20.82 | 21.18 | 598,373 | -1.40(-6.20%) |
Dec 01, 2017 | 23.12 | 23.24 | 20.90 | 22.58 | 579,393 | -0.55(-2.38%) |
Nov 30, 2017 | 25.32 | 25.71 | 23.13 | 23.13 | 574,656 | -2.13(-8.43%) |
Nov 29, 2017 | 25.35 | 25.95 | 24.87 | 25.26 | 636,064 | -0.09(-0.36%) |
Nov 28, 2017 | 25.88 | 26.02 | 24.69 | 25.35 | 293,972 | -0.60(-2.31%) |
Nov 27, 2017 | 25.95 | 26.38 | 25.43 | 25.95 | 342,884 | -0.03(-0.12%) |
Nov 24, 2017 | 25.60 | 26.58 | 25.15 | 25.98 | 167,034 | +0.47(+1.84%) |
Nov 22, 2017 | 25.23 | 25.82 | 25.00 | 25.51 | 137,711 | +0.36(+1.43%) |
Nov 21, 2017 | 25.11 | 25.87 | 24.68 | 25.15 | 278,539 | +0.07(+0.28%) |
Nov 20, 2017 | 25.52 | 26.64 | 25.01 | 25.08 | 167,771 | -0.53(-2.07%) |
Nov 17, 2017 | 25.33 | 25.84 | 24.92 | 25.61 | 169,946 | +0.25(+0.99%) |
Nov 16, 2017 | 24.20 | 25.60 | 23.51 | 25.36 | 386,321 | +1.42(+5.93%) |
Nov 15, 2017 | 24.27 | 25.12 | 23.20 | 23.94 | 299,769 | -0.45(-1.85%) |
Nov 14, 2017 | 25.41 | 25.41 | 24.01 | 24.39 | 326,430 | -1.00(-3.94%) |
Nov 13, 2017 | 26.56 | 26.74 | 25.10 | 25.39 | 341,511 | -1.08(-4.08%) |
Nov 10, 2017 | 26.39 | 26.71 | 25.56 | 26.47 | 562,608 | +0.22(+0.84%) |
Nov 09, 2017 | 27.57 | 27.70 | 25.92 | 26.25 | 380,759 | -1.45(-5.23%) |
Nov 08, 2017 | 28.96 | 29.31 | 26.47 | 27.70 | 246,959 | -1.35(-4.65%) |
Nov 07, 2017 | 29.64 | 30.19 | 28.72 | 29.05 | 337,290 | -0.60(-2.02%) |
Nov 06, 2017 | 29.58 | 30.27 | 28.60 | 29.65 | 314,077 | +0.21(+0.71%) |
Nov 03, 2017 | 28.87 | 29.76 | 28.64 | 29.44 | 333,313 | +0.51(+1.76%) |
Nov 02, 2017 | 29.36 | 29.70 | 28.74 | 28.93 | 98,312 | -0.43(-1.46%) |
Nov 01, 2017 | 30.33 | 30.33 | 28.45 | 29.36 | 356,094 | -0.70(-2.33%) |
Oct 31, 2017 | 30.51 | 30.51 | 28.38 | 30.06 | 871,006 | -0.71(-2.31%) |
Oct 30, 2017 | 31.96 | 32.38 | 30.36 | 30.77 | 93,872 | -1.31(-4.08%) |
Oct 27, 2017 | 30.11 | 32.35 | 30.03 | 32.08 | 127,788 | +1.92(+6.37%) |
Oct 26, 2017 | 29.90 | 30.37 | 28.91 | 30.16 | 94,878 | +0.08(+0.27%) |
Oct 25, 2017 | 30.29 | 30.68 | 29.91 | 30.08 | 129,752 | -0.17(-0.56%) |
Oct 24, 2017 | 30.76 | 31.04 | 29.67 | 30.25 | 297,714 | -0.91(-2.92%) |
Oct 23, 2017 | 31.55 | 31.55 | 30.32 | 31.16 | 124,677 | -0.51(-1.61%) |
Oct 20, 2017 | 32.69 | 32.70 | 31.55 | 31.67 | 79,404 | -1.05(-3.21%) |
Oct 19, 2017 | 32.16 | 32.76 | 32.00 | 32.72 | 66,192 | +0.31(+0.96%) |
Oct 18, 2017 | 32.25 | 32.53 | 31.81 | 32.41 | 50,873 | +0.34(+1.06%) |
Oct 17, 2017 | 31.77 | 32.07 | 31.42 | 32.07 | 120,644 | +0.52(+1.65%) |
Oct 16, 2017 | 31.83 | 31.83 | 31.09 | 31.55 | 75,097 | -0.15(-0.47%) |
Oct 13, 2017 | 32.61 | 32.61 | 31.30 | 31.70 | 84,515 | -0.86(-2.64%) |
Oct 12, 2017 | 34.03 | 34.03 | 32.06 | 32.56 | 91,721 | -1.34(-3.95%) |
Oct 11, 2017 | 33.16 | 33.96 | 33.06 | 33.90 | 162,595 | +0.86(+2.60%) |
Oct 10, 2017 | 32.18 | 33.17 | 31.84 | 33.04 | 88,214 | +0.93(+2.90%) |
Oct 09, 2017 | 32.00 | 32.18 | 31.60 | 32.11 | 113,273 | +0.01(+0.03%) |
Oct 06, 2017 | 32.01 | 32.49 | 31.85 | 32.10 | 99,602 | +0.04(+0.12%) |
Oct 05, 2017 | 33.03 | 33.03 | 31.80 | 32.06 | 185,893 | -0.94(-2.85%) |
Oct 04, 2017 | 33.00 | 33.53 | 32.00 | 33.00 | 185,451 | -0.08(-0.24%) |
Oct 03, 2017 | 35.37 | 35.61 | 32.02 | 33.08 | 642,391 | -2.48(-6.97%) |