Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.99 | 21.99 | 21.99 | 0 | -0.28(-1.27%) | |
Dec 28, 2017 | 22.01 | 22.55 | 21.86 | 22.28 | 12,507 | +0.30(+1.36%) |
Dec 27, 2017 | 22.22 | 22.54 | 21.79 | 21.98 | 40,823 | -0.26(-1.16%) |
Dec 26, 2017 | 22.05 | 22.64 | 21.86 | 22.23 | 36,361 | +0.05(+0.23%) |
Dec 22, 2017 | 22.09 | 22.25 | 21.84 | 22.18 | 19,572 | +0.09(+0.43%) |
Dec 21, 2017 | 21.52 | 22.53 | 21.52 | 22.09 | 48,182 | +0.45(+2.10%) |
Dec 20, 2017 | 22.28 | 22.70 | 21.44 | 21.63 | 44,348 | -0.54(-2.43%) |
Dec 19, 2017 | 22.31 | 22.73 | 21.95 | 22.17 | 36,962 | -0.21(-0.92%) |
Dec 18, 2017 | 22.84 | 23.07 | 21.90 | 22.38 | 57,103 | -0.31(-1.36%) |
Dec 15, 2017 | 21.33 | 22.75 | 21.10 | 22.69 | 576,897 | +1.31(+6.13%) |
Dec 14, 2017 | 22.65 | 22.91 | 21.27 | 21.38 | 175,016 | -1.43(-6.27%) |
Dec 13, 2017 | 23.13 | 23.48 | 22.09 | 22.81 | 136,682 | +0.13(+0.57%) |
Dec 12, 2017 | 22.48 | 23.15 | 21.90 | 22.68 | 91,988 | +0.37(+1.65%) |
Dec 11, 2017 | 22.95 | 22.95 | 22.10 | 22.31 | 74,292 | -0.64(-2.80%) |
Dec 08, 2017 | 23.06 | 23.22 | 22.44 | 22.95 | 42,814 | +0.00(+0.00%) |
Dec 07, 2017 | 23.36 | 23.45 | 22.99 | 63,051 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.01 | 24.06 | 22.82 | 23.17 | 64,678 | -0.07(-0.29%) |
Dec 05, 2017 | 23.18 | 23.63 | 22.34 | 23.24 | 69,790 | +0.03(+0.11%) |
Dec 04, 2017 | 24.46 | 24.75 | 23.11 | 23.22 | 61,006 | -1.02(-4.20%) |
Dec 01, 2017 | 23.91 | 24.57 | 23.59 | 24.24 | 58,172 | -0.23(-0.94%) |
Nov 30, 2017 | 23.57 | 25.08 | 23.16 | 24.47 | 107,385 | +0.78(+3.31%) |
Nov 29, 2017 | 22.10 | 23.72 | 21.69 | 23.68 | 57,840 | +1.83(+8.36%) |
Nov 28, 2017 | 21.81 | 22.51 | 20.96 | 21.86 | 92,059 | -0.13(-0.58%) |
Nov 27, 2017 | 23.76 | 24.11 | 21.73 | 21.99 | 109,144 | -1.82(-7.64%) |
Nov 24, 2017 | 25.63 | 26.13 | 23.12 | 23.80 | 36,722 | -1.90(-7.40%) |
Nov 22, 2017 | 26.74 | 26.89 | 25.25 | 25.71 | 35,677 | -1.05(-3.92%) |
Nov 21, 2017 | 27.29 | 28.05 | 26.50 | 26.76 | 40,393 | -0.46(-1.69%) |
Nov 20, 2017 | 27.19 | 27.70 | 27.14 | 27.22 | 27,470 | +0.04(+0.16%) |
Nov 17, 2017 | 27.73 | 28.04 | 25.90 | 27.17 | 71,999 | -0.73(-2.60%) |
Nov 16, 2017 | 28.12 | 28.38 | 27.73 | 27.90 | 32,650 | -0.13(-0.46%) |
Nov 15, 2017 | 27.48 | 28.03 | 27.35 | 28.03 | 45,831 | +0.39(+1.42%) |
Nov 14, 2017 | 27.12 | 27.87 | 27.09 | 27.64 | 24,355 | +0.43(+1.57%) |
Nov 13, 2017 | 26.48 | 27.70 | 26.34 | 27.21 | 69,217 | +0.92(+3.51%) |
Nov 10, 2017 | 25.75 | 26.52 | 25.70 | 26.29 | 29,592 | +0.26(+0.98%) |
Nov 09, 2017 | 26.75 | 26.75 | 25.61 | 26.03 | 35,555 | -1.14(-4.21%) |
Nov 08, 2017 | 27.23 | 27.34 | 26.95 | 27.17 | 31,014 | -0.21(-0.78%) |
Nov 07, 2017 | 27.97 | 27.97 | 26.57 | 27.39 | 46,876 | -0.58(-2.07%) |
Nov 06, 2017 | 30.64 | 30.64 | 26.06 | 27.97 | 50,770 | -2.97(-9.60%) |
Nov 03, 2017 | 31.83 | 31.86 | 30.59 | 30.94 | 58,972 | -0.84(-2.66%) |
Nov 02, 2017 | 32.09 | 32.65 | 31.45 | 31.78 | 51,124 | -1.15(-3.50%) |
Nov 01, 2017 | 33.23 | 33.23 | 32.26 | 32.94 | 19,331 | -0.15(-0.46%) |
Oct 31, 2017 | 33.88 | 33.88 | 32.76 | 33.09 | 30,246 | -0.62(-1.85%) |
Oct 30, 2017 | 33.38 | 33.95 | 33.38 | 33.71 | 18,846 | -0.33(-0.98%) |
Oct 27, 2017 | 33.03 | 34.11 | 32.78 | 34.05 | 41,668 | +0.89(+2.68%) |
Oct 26, 2017 | 33.52 | 33.71 | 32.88 | 33.16 | 9,949 | -0.38(-1.12%) |
Oct 25, 2017 | 34.06 | 34.14 | 33.21 | 33.53 | 59,158 | -0.49(-1.45%) |
Oct 24, 2017 | 33.86 | 34.38 | 33.75 | 34.03 | 47,780 | +0.17(+0.50%) |
Oct 23, 2017 | 34.02 | 34.02 | 33.50 | 33.86 | 29,321 | +0.00(+0.00%) |
Oct 20, 2017 | 33.99 | 34.57 | 33.44 | 33.86 | 39,744 | +0.10(+0.30%) |
Oct 19, 2017 | 33.53 | 34.16 | 33.19 | 33.76 | 30,309 | +0.04(+0.13%) |
Oct 18, 2017 | 33.68 | 33.94 | 33.29 | 33.71 | 37,930 | +0.15(+0.43%) |
Oct 17, 2017 | 33.25 | 33.60 | 32.88 | 33.57 | 38,076 | +0.34(+1.03%) |
Oct 16, 2017 | 32.82 | 33.46 | 32.39 | 33.23 | 51,609 | +0.61(+1.86%) |
Oct 13, 2017 | 32.74 | 32.95 | 31.84 | 32.62 | 38,526 | +0.23(+0.71%) |
Oct 12, 2017 | 32.52 | 32.52 | 31.80 | 32.39 | 34,909 | -0.15(-0.45%) |
Oct 11, 2017 | 31.01 | 33.08 | 30.41 | 32.53 | 74,704 | +0.96(+3.03%) |
Oct 10, 2017 | 32.97 | 32.97 | 31.15 | 31.58 | 58,918 | -1.39(-4.22%) |
Oct 09, 2017 | 32.12 | 34.99 | 31.22 | 32.97 | 44,505 | +0.88(+2.74%) |
Oct 06, 2017 | 30.73 | 32.42 | 30.73 | 32.09 | 36,360 | +1.78(+5.89%) |
Oct 05, 2017 | 30.14 | 31.15 | 29.87 | 30.31 | 98,874 | +0.79(+2.66%) |
Oct 04, 2017 | 28.93 | 31.30 | 28.16 | 29.52 | 108,570 | +0.59(+2.04%) |
Oct 03, 2017 | 26.55 | 29.19 | 26.14 | 28.93 | 85,781 | +3.13(+12.14%) |
Oct 02, 2017 | 28.05 | 29.53 | 25.18 | 25.80 | 165,343 | -2.45(-8.67%) |
Sep 29, 2017 | 25.69 | 28.25 | 25.69 | 28.25 | 17,217 | +1.58(+5.92%) |
Sep 28, 2017 | 25.28 | 28.17 | 25.28 | 26.67 | 16,139 | +1.63(+6.49%) |
Sep 27, 2017 | 26.46 | 26.46 | 24.75 | 25.05 | 6,795 | -1.41(-5.34%) |