Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.62 | 32.62 | 32.62 | 0 | +1.55(+5.00%) | |
Dec 28, 2017 | 31.69 | 32.47 | 30.45 | 31.07 | 11,025 | -0.62(-1.96%) |
Dec 27, 2017 | 31.54 | 32.47 | 31.54 | 31.69 | 5,562 | +0.00(+0.00%) |
Dec 26, 2017 | 31.07 | 32.41 | 30.92 | 31.69 | 7,759 | +0.47(+1.49%) |
Dec 22, 2017 | 29.52 | 31.38 | 29.52 | 31.23 | 5,792 | +1.55(+5.24%) |
Dec 21, 2017 | 30.45 | 31.07 | 27.81 | 29.67 | 15,579 | -1.71(-5.45%) |
Dec 20, 2017 | 32.31 | 32.62 | 30.76 | 31.38 | 17,665 | -0.78(-2.42%) |
Dec 19, 2017 | 32.16 | 33.48 | 32.00 | 32.16 | 8,091 | -0.16(-0.48%) |
Dec 18, 2017 | 33.09 | 33.40 | 32.16 | 32.31 | 11,287 | -1.09(-3.26%) |
Dec 15, 2017 | 32.94 | 34.80 | 32.94 | 33.40 | 5,578 | +0.47(+1.42%) |
Dec 14, 2017 | 33.25 | 33.87 | 32.47 | 32.94 | 4,270 | +0.00(+0.00%) |
Dec 13, 2017 | 32.94 | 33.56 | 31.85 | 32.94 | 11,438 | +0.16(+0.47%) |
Dec 12, 2017 | 33.71 | 34.02 | 32.78 | 32.78 | 3,330 | -0.47(-1.40%) |
Dec 11, 2017 | 35.27 | 33.25 | 33.25 | 9,502 | -2.02(-5.73%) | |
Dec 08, 2017 | 34.80 | 35.27 | 33.87 | 35.27 | 6,661 | +0.78(+2.25%) |
Dec 07, 2017 | 34.02 | 34.96 | 33.71 | 34.49 | 6,659 | +0.31(+0.91%) |
Dec 06, 2017 | 34.33 | 34.80 | 33.09 | 34.18 | 7,091 | -0.78(-2.22%) |
Dec 05, 2017 | 32.62 | 34.96 | 32.62 | 34.96 | 11,401 | +1.55(+4.65%) |
Dec 04, 2017 | 34.96 | 34.97 | 33.25 | 33.40 | 7,660 | -1.71(-4.87%) |
Dec 01, 2017 | 34.64 | 35.58 | 33.59 | 35.11 | 5,729 | +0.31(+0.89%) |
Nov 30, 2017 | 34.49 | 35.42 | 34.33 | 34.80 | 2,250 | +0.31(+0.90%) |
Nov 29, 2017 | 35.42 | 35.73 | 34.18 | 34.49 | 5,241 | -0.62(-1.77%) |
Nov 28, 2017 | 34.96 | 36.04 | 34.18 | 35.11 | 9,422 | +0.47(+1.35%) |
Nov 27, 2017 | 35.73 | 36.20 | 34.18 | 34.64 | 8,409 | -0.93(-2.62%) |
Nov 24, 2017 | 36.98 | 36.98 | 35.27 | 35.58 | 3,299 | -1.09(-2.97%) |
Nov 22, 2017 | 32.94 | 36.66 | 32.85 | 36.66 | 10,925 | +3.57(+10.80%) |
Nov 21, 2017 | 32.78 | 34.49 | 32.78 | 33.09 | 17,846 | +0.00(+0.00%) |
Nov 20, 2017 | 35.73 | 35.73 | 32.94 | 33.09 | 22,755 | -2.95(-8.19%) |
Nov 17, 2017 | 36.20 | 37.13 | 34.97 | 36.04 | 3,917 | +0.16(+0.43%) |
Nov 16, 2017 | 34.64 | 36.04 | 34.33 | 35.89 | 10,788 | +0.93(+2.67%) |
Nov 15, 2017 | 34.64 | 35.58 | 34.49 | 34.96 | 8,766 | +0.00(+0.00%) |
Nov 14, 2017 | 36.98 | 36.98 | 34.64 | 34.96 | 15,188 | -1.71(-4.66%) |
Nov 13, 2017 | 38.22 | 38.76 | 36.66 | 36.66 | 7,892 | -1.71(-4.45%) |
Nov 10, 2017 | 37.75 | 39.77 | 36.51 | 38.37 | 16,574 | +0.62(+1.65%) |
Nov 09, 2017 | 36.82 | 38.68 | 36.51 | 37.75 | 16,918 | +1.24(+3.40%) |
Nov 08, 2017 | 38.22 | 38.84 | 34.02 | 36.51 | 62,285 | -3.42(-8.56%) |
Nov 07, 2017 | 41.01 | 41.01 | 38.53 | 39.93 | 10,561 | -0.31(-0.77%) |
Nov 06, 2017 | 39.31 | 40.39 | 39.31 | 40.24 | 4,496 | +0.62(+1.57%) |
Nov 03, 2017 | 40.70 | 41.01 | 39.46 | 39.62 | 7,205 | -0.78(-1.92%) |
Nov 02, 2017 | 39.62 | 41.17 | 39.06 | 40.39 | 8,305 | +1.09(+2.77%) |
Nov 01, 2017 | 40.86 | 41.46 | 38.99 | 39.31 | 8,967 | -1.40(-3.44%) |
Oct 31, 2017 | 39.77 | 41.79 | 39.62 | 40.70 | 6,721 | +0.47(+1.16%) |
Oct 30, 2017 | 39.93 | 41.48 | 39.62 | 40.24 | 6,591 | +0.00(+0.00%) |
Oct 27, 2017 | 42.41 | 42.41 | 39.31 | 40.24 | 15,776 | -2.33(-5.47%) |
Oct 26, 2017 | 44.12 | 45.05 | 42.10 | 42.57 | 11,637 | -1.40(-3.18%) |
Oct 25, 2017 | 43.34 | 44.28 | 42.57 | 43.97 | 17,939 | +0.62(+1.43%) |
Oct 24, 2017 | 42.10 | 43.50 | 42.10 | 43.34 | 17,263 | +0.78(+1.82%) |
Oct 23, 2017 | 41.95 | 42.72 | 41.64 | 42.57 | 15,215 | +0.93(+2.24%) |
Oct 20, 2017 | 39.62 | 42.10 | 37.75 | 41.64 | 18,992 | +0.93(+2.29%) |
Oct 19, 2017 | 38.22 | 43.03 | 37.44 | 40.70 | 65,473 | +2.18(+5.65%) |
Oct 18, 2017 | 36.66 | 38.68 | 36.35 | 38.53 | 15,961 | +2.33(+6.44%) |
Oct 17, 2017 | 36.35 | 36.82 | 35.73 | 36.20 | 12,451 | +0.16(+0.43%) |
Oct 16, 2017 | 35.42 | 36.98 | 35.13 | 36.04 | 13,027 | +0.31(+0.87%) |
Oct 13, 2017 | 37.29 | 37.60 | 34.96 | 35.73 | 21,537 | -1.09(-2.95%) |
Oct 12, 2017 | 37.75 | 38.53 | 36.66 | 36.82 | 8,007 | -0.93(-2.47%) |
Oct 11, 2017 | 37.29 | 39.84 | 36.82 | 37.75 | 11,203 | +0.31(+0.83%) |
Oct 10, 2017 | 37.91 | 40.08 | 37.44 | 37.44 | 10,360 | -0.47(-1.23%) |
Oct 09, 2017 | 39.62 | 39.62 | 37.91 | 37.91 | 12,796 | -2.02(-5.06%) |
Oct 06, 2017 | 40.39 | 40.55 | 38.84 | 39.93 | 9,249 | -0.47(-1.15%) |
Oct 05, 2017 | 39.93 | 41.64 | 39.77 | 40.39 | 11,040 | +0.00(+0.00%) |
Oct 04, 2017 | 41.48 | 42.06 | 40.08 | 40.39 | 10,822 | -1.55(-3.70%) |
Oct 03, 2017 | 41.48 | 42.72 | 41.17 | 41.95 | 10,165 | +0.16(+0.37%) |