Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.89 | 31.89 | 31.89 | 0 | +0.20(+0.63%) | |
Dec 28, 2017 | 30.15 | 31.73 | 29.67 | 31.69 | 151,400 | +2.06(+6.95%) |
Dec 27, 2017 | 30.43 | 31.57 | 29.32 | 29.63 | 194,296 | -0.78(-2.56%) |
Dec 26, 2017 | 32.06 | 32.06 | 30.38 | 30.41 | 175,924 | -1.48(-4.64%) |
Dec 22, 2017 | 31.98 | 31.98 | 31.09 | 31.89 | 73,678 | -0.10(-0.31%) |
Dec 21, 2017 | 32.25 | 32.50 | 31.13 | 31.99 | 126,741 | +0.01(+0.03%) |
Dec 20, 2017 | 30.43 | 32.05 | 30.07 | 31.98 | 115,460 | +1.53(+5.02%) |
Dec 19, 2017 | 31.06 | 31.06 | 29.41 | 30.45 | 229,944 | -0.74(-2.37%) |
Dec 18, 2017 | 31.75 | 32.09 | 30.50 | 31.19 | 150,367 | +0.03(+0.10%) |
Dec 15, 2017 | 30.13 | 32.58 | 29.10 | 31.16 | 1,411,182 | +2.10(+7.23%) |
Dec 14, 2017 | 28.40 | 30.08 | 28.18 | 29.06 | 207,729 | +0.76(+2.69%) |
Dec 13, 2017 | 27.67 | 28.44 | 27.32 | 28.30 | 162,184 | +0.82(+2.98%) |
Dec 12, 2017 | 28.35 | 28.94 | 27.25 | 27.48 | 127,490 | -0.52(-1.86%) |
Dec 11, 2017 | 27.55 | 28.95 | 27.09 | 28.00 | 347,464 | +0.35(+1.27%) |
Dec 08, 2017 | 25.05 | 28.00 | 24.48 | 27.65 | 423,176 | +4.68(+20.37%) |
Dec 07, 2017 | 23.00 | 23.95 | 22.27 | 22.97 | 214,236 | +0.08(+0.35%) |
Dec 06, 2017 | 21.84 | 23.25 | 21.56 | 22.89 | 116,507 | +0.97(+4.43%) |
Dec 05, 2017 | 22.69 | 23.13 | 21.90 | 21.92 | 110,171 | -0.68(-3.01%) |
Dec 04, 2017 | 24.74 | 24.74 | 22.57 | 22.60 | 117,019 | -1.88(-7.68%) |
Dec 01, 2017 | 24.32 | 25.00 | 23.90 | 24.48 | 91,232 | +0.36(+1.49%) |
Nov 30, 2017 | 22.77 | 24.54 | 22.51 | 24.12 | 225,535 | +1.71(+7.63%) |
Nov 29, 2017 | 24.20 | 24.59 | 22.02 | 22.41 | 480,387 | -1.94(-7.97%) |
Nov 28, 2017 | 27.10 | 27.37 | 24.16 | 24.35 | 328,055 | -2.56(-9.51%) |
Nov 27, 2017 | 29.24 | 29.24 | 26.90 | 26.91 | 106,973 | -1.75(-6.11%) |
Nov 24, 2017 | 29.11 | 29.53 | 28.01 | 28.66 | 92,767 | +0.17(+0.60%) |
Nov 22, 2017 | 27.97 | 28.87 | 27.77 | 28.49 | 137,992 | +1.16(+4.24%) |
Nov 21, 2017 | 26.94 | 27.99 | 26.94 | 27.33 | 185,033 | +0.39(+1.45%) |
Nov 20, 2017 | 25.62 | 26.98 | 25.28 | 26.94 | 230,597 | +1.39(+5.44%) |
Nov 17, 2017 | 25.27 | 25.72 | 24.42 | 25.55 | 41,297 | +0.04(+0.16%) |
Nov 16, 2017 | 24.31 | 26.00 | 24.31 | 25.51 | 70,401 | +0.52(+2.08%) |
Nov 15, 2017 | 25.00 | 25.39 | 24.85 | 24.99 | 27,781 | -0.12(-0.48%) |
Nov 14, 2017 | 24.86 | 25.40 | 24.53 | 25.11 | 44,523 | +0.20(+0.80%) |
Nov 13, 2017 | 25.00 | 25.80 | 24.59 | 24.91 | 119,603 | -0.21(-0.84%) |
Nov 10, 2017 | 24.54 | 25.14 | 24.20 | 25.12 | 127,698 | +0.65(+2.66%) |
Nov 09, 2017 | 25.00 | 25.00 | 24.01 | 24.47 | 122,618 | -0.60(-2.39%) |
Nov 08, 2017 | 25.22 | 25.29 | 24.78 | 25.07 | 102,428 | +0.00(+0.00%) |
Nov 07, 2017 | 25.29 | 25.45 | 24.78 | 25.07 | 58,803 | -0.06(-0.24%) |
Nov 06, 2017 | 25.00 | 25.20 | 24.96 | 25.13 | 32,921 | +0.13(+0.52%) |
Nov 03, 2017 | 24.67 | 25.50 | 24.67 | 25.00 | 177,988 | +0.21(+0.85%) |
Nov 02, 2017 | 25.95 | 26.20 | 24.75 | 24.79 | 89,077 | -1.08(-4.17%) |
Nov 01, 2017 | 25.81 | 26.40 | 25.57 | 25.87 | 241,048 | +0.02(+0.08%) |
Oct 31, 2017 | 24.90 | 26.25 | 24.45 | 25.85 | 560,708 | +0.85(+3.40%) |
Oct 30, 2017 | 25.60 | 25.60 | 24.06 | 25.00 | 572,941 | -0.50(-1.96%) |