Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.25 | 33.25 | 33.25 | 0 | -0.95(-2.78%) | |
Dec 28, 2017 | 34.80 | 34.90 | 33.95 | 34.20 | 216,659 | -0.40(-1.16%) |
Dec 27, 2017 | 33.80 | 34.65 | 33.75 | 34.60 | 183,552 | +0.60(+1.76%) |
Dec 26, 2017 | 33.60 | 35.60 | 33.11 | 34.00 | 309,272 | +0.35(+1.04%) |
Dec 22, 2017 | 31.45 | 33.70 | 31.25 | 33.65 | 266,418 | +2.30(+7.34%) |
Dec 21, 2017 | 31.75 | 32.25 | 30.75 | 31.35 | 188,693 | -0.55(-1.72%) |
Dec 20, 2017 | 31.25 | 32.15 | 30.95 | 31.90 | 233,220 | +1.40(+4.59%) |
Dec 19, 2017 | 30.00 | 31.25 | 29.80 | 30.50 | 210,129 | +0.55(+1.84%) |
Dec 18, 2017 | 29.30 | 30.00 | 28.95 | 29.95 | 331,893 | +0.70(+2.39%) |
Dec 15, 2017 | 28.20 | 29.90 | 28.00 | 29.25 | 1,009,159 | +1.10(+3.91%) |
Dec 14, 2017 | 28.20 | 28.55 | 27.95 | 28.15 | 188,945 | +0.00(+0.00%) |
Dec 13, 2017 | 27.25 | 28.39 | 27.05 | 28.15 | 375,528 | +1.00(+3.68%) |
Dec 12, 2017 | 29.55 | 29.73 | 27.05 | 27.15 | 470,506 | -2.35(-7.97%) |
Dec 11, 2017 | 32.05 | 32.20 | 29.50 | 29.50 | 333,274 | -2.25(-7.09%) |
Dec 08, 2017 | 30.60 | 32.05 | 30.48 | 31.75 | 325,795 | +1.45(+4.79%) |
Dec 07, 2017 | 29.55 | 30.75 | 28.95 | 30.30 | 386,650 | +0.85(+2.89%) |
Dec 06, 2017 | 28.25 | 29.52 | 28.00 | 29.45 | 198,943 | +1.25(+4.43%) |
Dec 05, 2017 | 27.60 | 29.35 | 27.45 | 28.20 | 222,919 | +0.40(+1.44%) |
Dec 04, 2017 | 28.90 | 28.90 | 27.65 | 27.80 | 484,982 | -1.10(-3.81%) |
Dec 01, 2017 | 27.90 | 29.30 | 27.90 | 28.90 | 310,533 | +0.80(+2.85%) |
Nov 30, 2017 | 27.35 | 28.25 | 26.41 | 28.10 | 462,012 | +1.30(+4.85%) |
Nov 29, 2017 | 28.25 | 28.60 | 26.50 | 26.80 | 310,572 | -1.45(-5.13%) |
Nov 28, 2017 | 29.35 | 29.40 | 27.70 | 28.25 | 194,889 | -1.00(-3.42%) |
Nov 27, 2017 | 29.65 | 29.75 | 29.05 | 29.25 | 174,178 | -0.40(-1.35%) |
Nov 24, 2017 | 29.95 | 30.00 | 29.45 | 29.65 | 91,262 | -0.05(-0.17%) |
Nov 22, 2017 | 30.00 | 30.00 | 28.90 | 29.70 | 177,411 | +0.60(+2.06%) |
Nov 21, 2017 | 27.90 | 29.35 | 27.90 | 29.10 | 283,776 | +1.30(+4.68%) |
Nov 20, 2017 | 27.60 | 28.15 | 27.30 | 27.80 | 226,285 | +0.25(+0.91%) |
Nov 17, 2017 | 27.95 | 28.15 | 27.30 | 27.55 | 133,298 | -0.55(-1.96%) |
Nov 16, 2017 | 28.00 | 28.55 | 27.68 | 28.10 | 317,741 | +0.15(+0.54%) |
Nov 15, 2017 | 25.30 | 28.45 | 25.27 | 27.95 | 458,004 | +1.95(+7.50%) |
Nov 14, 2017 | 26.80 | 26.80 | 24.35 | 26.00 | 411,531 | -0.80(-2.99%) |
Nov 13, 2017 | 27.20 | 27.30 | 26.50 | 26.80 | 128,066 | -0.70(-2.55%) |
Nov 10, 2017 | 26.90 | 27.55 | 26.35 | 27.50 | 238,599 | +0.70(+2.61%) |
Nov 09, 2017 | 26.50 | 29.60 | 25.35 | 26.80 | 769,314 | +0.45(+1.71%) |
Nov 08, 2017 | 26.55 | 27.20 | 25.80 | 26.35 | 282,758 | -0.20(-0.75%) |
Nov 07, 2017 | 28.15 | 28.15 | 26.40 | 26.55 | 315,930 | -1.40(-5.01%) |
Nov 06, 2017 | 28.95 | 29.00 | 27.88 | 27.95 | 317,290 | -0.85(-2.95%) |
Nov 03, 2017 | 27.95 | 29.10 | 27.60 | 28.80 | 242,954 | +0.80(+2.86%) |
Nov 02, 2017 | 27.50 | 28.55 | 26.90 | 28.00 | 279,314 | +0.50(+1.82%) |
Nov 01, 2017 | 30.25 | 31.00 | 26.50 | 27.50 | 520,092 | -2.45(-8.18%) |
Oct 31, 2017 | 29.15 | 30.45 | 28.70 | 29.95 | 295,831 | +1.20(+4.17%) |
Oct 30, 2017 | 28.50 | 29.10 | 28.30 | 28.75 | 262,955 | +0.10(+0.35%) |
Oct 27, 2017 | 28.65 | 29.05 | 27.45 | 28.65 | 487,839 | +0.15(+0.53%) |
Oct 26, 2017 | 30.90 | 31.20 | 28.40 | 28.50 | 471,151 | -2.60(-8.36%) |
Oct 25, 2017 | 30.35 | 31.15 | 30.05 | 31.10 | 194,243 | +0.60(+1.97%) |
Oct 24, 2017 | 31.00 | 32.15 | 30.45 | 30.50 | 333,618 | -0.60(-1.93%) |
Oct 23, 2017 | 33.00 | 33.02 | 30.85 | 31.10 | 376,899 | -1.65(-5.04%) |
Oct 20, 2017 | 32.65 | 33.05 | 32.00 | 32.75 | 244,206 | +0.30(+0.92%) |
Oct 19, 2017 | 32.50 | 33.25 | 31.80 | 32.45 | 198,939 | -0.40(-1.22%) |
Oct 18, 2017 | 32.40 | 33.02 | 32.05 | 32.85 | 202,659 | +0.85(+2.66%) |
Oct 17, 2017 | 33.05 | 33.75 | 31.75 | 32.00 | 222,388 | -1.20(-3.61%) |
Oct 16, 2017 | 33.35 | 34.00 | 32.90 | 33.20 | 344,233 | +0.25(+0.76%) |
Oct 13, 2017 | 33.95 | 35.30 | 32.90 | 32.95 | 486,825 | -0.50(-1.49%) |
Oct 12, 2017 | 34.55 | 35.20 | 33.35 | 33.45 | 477,592 | -0.25(-0.74%) |
Oct 11, 2017 | 36.10 | 32.85 | 33.70 | 916,614 | +0.65(+1.97%) | |
Oct 10, 2017 | 32.35 | 33.05 | 31.20 | 33.05 | 345,040 | +0.75(+2.32%) |
Oct 09, 2017 | 33.95 | 33.95 | 32.25 | 32.30 | 277,176 | -1.35(-4.01%) |
Oct 06, 2017 | 32.90 | 33.75 | 32.05 | 33.65 | 289,170 | +0.50(+1.51%) |
Oct 05, 2017 | 32.25 | 33.20 | 32.05 | 33.15 | 262,054 | +1.15(+3.59%) |
Oct 04, 2017 | 32.10 | 32.40 | 31.60 | 32.00 | 149,241 | +0.00(+0.00%) |
Oct 03, 2017 | 33.35 | 33.55 | 31.55 | 32.00 | 430,111 | -1.50(-4.48%) |