Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.51 | 34.51 | 34.51 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 34.50 | 34.59 | 34.14 | 34.52 | 8,987 | +0.20(+0.57%) |
Dec 27, 2017 | 34.19 | 34.41 | 34.13 | 34.33 | 10,433 | +0.23(+0.67%) |
Dec 26, 2017 | 34.15 | 34.52 | 34.09 | 34.10 | 14,136 | +0.05(+0.14%) |
Dec 22, 2017 | 34.60 | 34.60 | 33.80 | 34.05 | 12,132 | +0.02(+0.05%) |
Dec 21, 2017 | 34.54 | 34.54 | 33.77 | 34.03 | 14,718 | -0.01(-0.04%) |
Dec 20, 2017 | 34.05 | 34.34 | 33.88 | 34.04 | 16,118 | +0.29(+0.87%) |
Dec 19, 2017 | 33.82 | 33.82 | 33.35 | 33.75 | 5,027 | +0.13(+0.39%) |
Dec 18, 2017 | 34.27 | 34.27 | 33.44 | 33.62 | 7,308 | +0.91(+2.78%) |
Dec 15, 2017 | 32.49 | 33.14 | 32.49 | 32.71 | 10,350 | +0.23(+0.72%) |
Dec 14, 2017 | 33.27 | 33.27 | 32.44 | 32.48 | 5,833 | -0.57(-1.73%) |
Dec 13, 2017 | 32.71 | 33.42 | 32.54 | 33.05 | 13,358 | +0.59(+1.81%) |
Dec 12, 2017 | 32.69 | 32.75 | 32.46 | 32.46 | 6,491 | +0.05(+0.14%) |
Dec 11, 2017 | 32.69 | 32.69 | 32.27 | 32.42 | 8,154 | -0.09(-0.27%) |
Dec 08, 2017 | 33.48 | 33.48 | 32.32 | 32.50 | 12,496 | +0.40(+1.24%) |
Dec 07, 2017 | 31.00 | 32.36 | 31.00 | 32.11 | 9,418 | +0.54(+1.72%) |
Dec 06, 2017 | 30.89 | 31.60 | 30.89 | 31.57 | 1,697 | +0.37(+1.18%) |
Dec 05, 2017 | 32.22 | 32.22 | 31.20 | 31.20 | 5,608 | -1.02(-3.17%) |
Dec 04, 2017 | 32.83 | 32.98 | 32.22 | 32.22 | 51,324 | +0.96(+3.08%) |
Dec 01, 2017 | 32.51 | 32.51 | 30.99 | 31.26 | 23,184 | -1.02(-3.15%) |
Nov 30, 2017 | 31.34 | 32.43 | 31.34 | 32.28 | 1,417 | +1.55(+5.05%) |
Nov 29, 2017 | 30.55 | 30.72 | 30.55 | 30.72 | 3,233 | +0.62(+2.05%) |
Nov 28, 2017 | 29.23 | 30.11 | 29.23 | 30.11 | 1,116 | +1.34(+4.64%) |
Nov 27, 2017 | 29.08 | 29.08 | 28.77 | 28.77 | 601 | +0.08(+0.28%) |
Nov 24, 2017 | 28.85 | 28.85 | 28.69 | 28.69 | 214 | -0.00(-0.01%) |
Nov 22, 2017 | 28.64 | 28.70 | 28.64 | 28.70 | 535 | +0.66(+2.36%) |
Nov 20, 2017 | 28.04 | 28.04 | 28.04 | 132 | +0.30(+1.09%) | |
Nov 14, 2017 | 27.73 | 27.73 | 27.73 | 48 | -0.28(-1.02%) | |
Nov 13, 2017 | 27.97 | 28.02 | 27.97 | 28.02 | 2,320 | -0.23(-0.80%) |
Nov 10, 2017 | 28.19 | 28.24 | 28.19 | 28.24 | 535 | +0.15(+0.54%) |
Nov 09, 2017 | 28.02 | 28.09 | 28.02 | 28.09 | 417 | -1.11(-3.81%) |
Nov 08, 2017 | 29.30 | 29.32 | 29.20 | 29.20 | 963 | -0.18(-0.60%) |
Nov 07, 2017 | 29.32 | 29.38 | 29.29 | 29.38 | 3,026 | -0.02(-0.07%) |
Nov 06, 2017 | 29.35 | 29.40 | 29.35 | 29.40 | 458 | +0.13(+0.46%) |
Nov 03, 2017 | 29.27 | 29.27 | 29.27 | 29.27 | 327 | +0.50(+1.72%) |
Nov 01, 2017 | 28.77 | 28.77 | 28.77 | 85 | -0.18(-0.62%) | |
Oct 31, 2017 | 29.18 | 29.29 | 28.95 | 28.95 | 1,003 | -0.39(-1.33%) |
Oct 30, 2017 | 29.60 | 29.66 | 29.34 | 29.34 | 1,001 | -0.52(-1.75%) |
Oct 27, 2017 | 30.14 | 30.14 | 29.87 | 29.87 | 2,235 | -0.12(-0.40%) |
Oct 26, 2017 | 30.26 | 30.26 | 29.85 | 29.99 | 31,382 | +0.27(+0.91%) |
Oct 25, 2017 | 30.40 | 30.40 | 29.72 | 29.72 | 3,738 | -1.09(-3.55%) |
Oct 24, 2017 | 30.83 | 30.83 | 30.77 | 30.81 | 1,878 | +0.45(+1.48%) |
Oct 23, 2017 | 30.61 | 30.61 | 30.27 | 30.36 | 4,273 | -0.35(-1.13%) |
Oct 20, 2017 | 29.95 | 30.71 | 29.93 | 30.71 | 6,119 | +1.29(+4.38%) |
Oct 19, 2017 | 29.49 | 29.49 | 29.42 | 29.42 | 1,305 | -0.22(-0.75%) |
Oct 16, 2017 | 29.64 | 29.64 | 29.64 | 0 | -0.18(-0.60%) | |
Oct 13, 2017 | 29.86 | 29.86 | 29.75 | 29.82 | 826 | +0.36(+1.22%) |
Oct 10, 2017 | 29.46 | 29.46 | 29.46 | 0 | +0.19(+0.63%) | |
Oct 09, 2017 | 29.28 | 29.28 | 29.28 | 29.28 | 107 | -0.23(-0.78%) |
Oct 06, 2017 | 29.51 | 29.51 | 29.51 | 29.51 | 581 | -0.05(-0.17%) |
Oct 05, 2017 | 29.62 | 29.63 | 29.56 | 29.56 | 931 | +0.12(+0.41%) |
Oct 04, 2017 | 29.27 | 29.44 | 29.27 | 29.44 | 785 | +0.13(+0.43%) |
Oct 03, 2017 | 29.31 | 29.34 | 29.31 | 29.31 | 1,337 | +0.72(+2.50%) |