Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.68 | 29.68 | 29.68 | 0 | -0.56(-1.85%) | |
Dec 28, 2017 | 28.97 | 30.49 | 28.53 | 30.24 | 482,542 | +1.14(+3.92%) |
Dec 27, 2017 | 28.86 | 29.30 | 28.76 | 29.10 | 190,580 | +0.30(+1.04%) |
Dec 26, 2017 | 28.42 | 29.06 | 28.42 | 28.80 | 84,003 | +0.35(+1.23%) |
Dec 22, 2017 | 28.56 | 29.29 | 28.03 | 28.45 | 182,883 | -0.23(-0.80%) |
Dec 21, 2017 | 29.61 | 29.61 | 28.50 | 28.68 | 162,558 | -0.82(-2.78%) |
Dec 20, 2017 | 28.29 | 29.98 | 27.93 | 29.50 | 410,667 | +1.45(+5.17%) |
Dec 19, 2017 | 28.26 | 28.49 | 27.53 | 28.05 | 203,649 | -0.25(-0.88%) |
Dec 18, 2017 | 29.50 | 29.50 | 28.11 | 28.30 | 276,485 | -1.12(-3.81%) |
Dec 15, 2017 | 28.28 | 29.69 | 27.06 | 29.42 | 795,498 | +1.29(+4.59%) |
Dec 14, 2017 | 27.53 | 28.60 | 27.15 | 28.13 | 401,145 | +0.78(+2.85%) |
Dec 13, 2017 | 27.49 | 28.89 | 26.36 | 27.35 | 709,771 | -1.65(-5.69%) |
Dec 12, 2017 | 27.15 | 29.10 | 26.57 | 29.00 | 1,158,936 | +2.14(+7.97%) |
Dec 11, 2017 | 25.77 | 27.00 | 24.62 | 26.86 | 706,937 | +1.10(+4.27%) |
Dec 08, 2017 | 26.77 | 26.91 | 25.62 | 25.76 | 295,793 | -0.86(-3.23%) |
Dec 07, 2017 | 26.89 | 27.49 | 26.53 | 26.62 | 244,095 | -0.25(-0.93%) |
Dec 06, 2017 | 26.00 | 27.10 | 25.69 | 26.87 | 400,126 | +0.72(+2.75%) |
Dec 05, 2017 | 27.31 | 27.31 | 25.86 | 26.15 | 392,924 | -1.21(-4.42%) |
Dec 04, 2017 | 28.12 | 28.12 | 27.26 | 27.36 | 170,640 | -0.44(-1.58%) |
Dec 01, 2017 | 28.53 | 28.57 | 27.52 | 27.80 | 229,235 | -0.73(-2.56%) |
Nov 30, 2017 | 28.80 | 29.03 | 28.41 | 28.53 | 198,117 | -0.18(-0.63%) |
Nov 29, 2017 | 29.39 | 29.57 | 28.50 | 28.71 | 679,707 | -0.84(-2.84%) |
Nov 28, 2017 | 29.81 | 30.00 | 29.51 | 29.55 | 149,780 | -0.14(-0.47%) |
Nov 27, 2017 | 29.95 | 29.95 | 29.07 | 29.69 | 171,398 | -0.23(-0.77%) |
Nov 24, 2017 | 29.31 | 29.99 | 29.25 | 29.92 | 81,203 | +0.64(+2.19%) |
Nov 22, 2017 | 29.39 | 29.56 | 29.20 | 29.28 | 225,395 | +0.07(+0.24%) |
Nov 21, 2017 | 29.25 | 29.49 | 29.01 | 29.21 | 242,299 | -0.05(-0.17%) |
Nov 20, 2017 | 29.87 | 29.93 | 29.07 | 29.26 | 292,392 | -0.57(-1.91%) |
Nov 17, 2017 | 29.98 | 30.13 | 29.59 | 29.83 | 89,796 | -0.04(-0.13%) |
Nov 16, 2017 | 29.69 | 30.32 | 29.69 | 29.87 | 140,668 | +0.24(+0.81%) |
Nov 15, 2017 | 29.76 | 30.11 | 29.57 | 29.63 | 176,092 | -0.25(-0.84%) |
Nov 14, 2017 | 30.68 | 30.70 | 29.70 | 29.88 | 124,368 | -0.80(-2.61%) |
Nov 13, 2017 | 29.65 | 31.11 | 29.30 | 30.68 | 296,302 | +0.48(+1.59%) |
Nov 10, 2017 | 29.16 | 30.26 | 29.16 | 30.20 | 137,450 | +0.98(+3.35%) |
Nov 09, 2017 | 29.70 | 29.90 | 29.01 | 29.22 | 203,720 | -0.66(-2.21%) |
Nov 08, 2017 | 29.69 | 29.99 | 29.41 | 29.88 | 241,265 | +0.07(+0.23%) |
Nov 07, 2017 | 30.61 | 30.89 | 29.71 | 29.81 | 279,004 | -0.80(-2.61%) |
Nov 06, 2017 | 29.63 | 30.72 | 29.36 | 30.61 | 304,774 | +0.98(+3.31%) |
Nov 03, 2017 | 29.89 | 30.17 | 29.35 | 29.63 | 229,235 | -0.32(-1.07%) |
Nov 02, 2017 | 29.72 | 30.46 | 29.66 | 29.95 | 313,443 | +0.15(+0.50%) |
Nov 01, 2017 | 30.37 | 30.57 | 29.70 | 29.80 | 432,016 | -0.68(-2.23%) |
Oct 31, 2017 | 29.80 | 30.68 | 29.80 | 30.48 | 318,134 | +0.63(+2.11%) |
Oct 30, 2017 | 30.69 | 30.69 | 29.59 | 29.85 | 727,811 | -1.04(-3.37%) |
Oct 27, 2017 | 31.01 | 31.29 | 30.00 | 30.89 | 549,507 | -0.21(-0.68%) |
Oct 26, 2017 | 31.68 | 31.73 | 30.73 | 31.10 | 605,260 | +0.10(+0.32%) |
Oct 25, 2017 | 30.50 | 31.10 | 29.88 | 31.00 | 1,218,367 | +0.43(+1.41%) |
Oct 24, 2017 | 30.46 | 30.92 | 30.44 | 30.57 | 420,725 | +0.07(+0.23%) |
Oct 23, 2017 | 30.51 | 31.33 | 30.19 | 30.50 | 749,397 | -0.18(-0.59%) |
Oct 20, 2017 | 33.37 | 33.37 | 30.10 | 30.68 | 2,358,653 | -1.39(-4.33%) |