Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.11 | 31.11 | 31.11 | 0 | -0.07(-0.23%) | |
Dec 28, 2017 | 31.12 | 31.20 | 31.09 | 31.18 | 264,541 | +0.06(+0.20%) |
Dec 27, 2017 | 31.23 | 31.26 | 31.08 | 31.12 | 1,344,114 | -0.14(-0.45%) |
Dec 26, 2017 | 31.05 | 31.29 | 31.00 | 31.26 | 231,618 | +0.28(+0.91%) |
Dec 22, 2017 | 30.98 | 31.07 | 30.78 | 30.98 | 414,547 | +0.08(+0.25%) |
Dec 21, 2017 | 30.21 | 30.96 | 30.21 | 30.90 | 1,312,104 | +0.67(+2.21%) |
Dec 20, 2017 | 29.94 | 30.27 | 29.80 | 30.23 | 364,187 | +0.45(+1.50%) |
Dec 19, 2017 | 29.89 | 29.98 | 29.76 | 29.78 | 430,737 | +0.02(+0.08%) |
Dec 18, 2017 | 29.58 | 29.91 | 29.58 | 29.76 | 304,903 | +0.24(+0.82%) |
Dec 15, 2017 | 29.73 | 29.75 | 29.48 | 29.52 | 958,209 | -0.04(-0.13%) |
Dec 14, 2017 | 29.59 | 29.79 | 29.56 | 29.56 | 303,980 | -0.13(-0.45%) |
Dec 13, 2017 | 29.73 | 29.78 | 29.63 | 29.69 | 359,333 | -0.05(-0.16%) |
Dec 12, 2017 | 29.88 | 29.96 | 29.71 | 29.73 | 436,035 | -0.12(-0.39%) |
Dec 11, 2017 | 29.63 | 29.98 | 29.63 | 29.85 | 438,711 | +0.26(+0.87%) |
Dec 08, 2017 | 29.49 | 29.63 | 29.36 | 29.59 | 220,534 | +0.24(+0.82%) |
Dec 07, 2017 | 29.24 | 29.36 | 29.16 | 29.35 | 328,271 | +0.13(+0.45%) |
Dec 06, 2017 | 29.54 | 29.56 | 29.19 | 29.22 | 456,710 | -0.41(-1.40%) |
Dec 05, 2017 | 29.80 | 29.88 | 29.60 | 29.63 | 398,773 | -0.16(-0.52%) |
Dec 04, 2017 | 29.78 | 30.24 | 29.75 | 29.79 | 533,813 | -0.03(-0.10%) |
Dec 01, 2017 | 29.70 | 30.01 | 29.69 | 29.82 | 662,606 | +0.26(+0.87%) |
Nov 30, 2017 | 29.16 | 29.59 | 29.16 | 29.56 | 1,065,100 | +0.50(+1.72%) |
Nov 29, 2017 | 28.88 | 29.13 | 28.84 | 29.06 | 416,271 | +0.13(+0.46%) |
Nov 28, 2017 | 28.72 | 28.97 | 28.72 | 28.93 | 249,195 | +0.23(+0.79%) |
Nov 27, 2017 | 28.88 | 28.92 | 28.67 | 28.70 | 618,145 | -0.32(-1.10%) |
Nov 24, 2017 | 29.06 | 29.13 | 29.02 | 29.02 | 89,537 | +0.06(+0.22%) |
Nov 22, 2017 | 28.98 | 29.06 | 28.94 | 28.96 | 347,558 | +0.16(+0.57%) |
Nov 21, 2017 | 28.84 | 28.98 | 28.76 | 28.80 | 333,446 | +0.04(+0.14%) |
Nov 20, 2017 | 28.77 | 28.81 | 28.61 | 28.76 | 352,408 | -0.05(-0.19%) |
Nov 17, 2017 | 28.70 | 28.88 | 28.68 | 28.81 | 359,973 | +0.16(+0.54%) |
Nov 16, 2017 | 28.70 | 28.77 | 28.59 | 28.66 | 1,466,444 | -0.10(-0.35%) |
Nov 15, 2017 | 28.81 | 28.93 | 28.67 | 28.76 | 747,416 | -0.33(-1.13%) |
Nov 14, 2017 | 29.44 | 29.49 | 29.07 | 29.09 | 754,242 | -0.52(-1.74%) |
Nov 13, 2017 | 29.70 | 29.82 | 29.57 | 29.60 | 229,051 | -0.20(-0.66%) |
Nov 10, 2017 | 29.88 | 29.91 | 29.58 | 29.80 | 439,604 | -0.13(-0.44%) |
Nov 09, 2017 | 29.77 | 29.99 | 29.69 | 29.93 | 439,965 | +0.10(+0.34%) |
Nov 08, 2017 | 29.88 | 29.99 | 29.66 | 29.83 | 398,896 | -0.14(-0.47%) |
Nov 07, 2017 | 30.05 | 30.10 | 29.83 | 29.97 | 202,675 | -0.07(-0.23%) |
Nov 06, 2017 | 29.44 | 30.06 | 29.44 | 30.04 | 669,351 | +0.69(+2.34%) |
Nov 03, 2017 | 29.18 | 29.46 | 29.18 | 29.35 | 351,787 | +0.13(+0.45%) |
Nov 02, 2017 | 29.26 | 29.39 | 29.06 | 29.22 | 228,168 | -0.09(-0.32%) |
Nov 01, 2017 | 29.17 | 29.45 | 29.16 | 29.31 | 557,385 | +0.36(+1.24%) |
Oct 31, 2017 | 28.80 | 29.05 | 28.75 | 28.95 | 183,471 | +0.10(+0.35%) |
Oct 30, 2017 | 28.93 | 28.70 | 28.85 | 287,520 | +0.13(+0.46%) | |
Oct 27, 2017 | 28.40 | 28.82 | 28.24 | 28.72 | 353,349 | +0.15(+0.52%) |
Oct 26, 2017 | 28.56 | 28.62 | 28.40 | 28.57 | 268,686 | +0.05(+0.19%) |
Oct 25, 2017 | 28.66 | 28.74 | 28.42 | 28.52 | 343,188 | -0.22(-0.76%) |
Oct 24, 2017 | 28.76 | 28.85 | 28.66 | 28.74 | 173,750 | +0.09(+0.33%) |
Oct 23, 2017 | 28.80 | 28.96 | 28.64 | 28.64 | 348,302 | -0.22(-0.76%) |
Oct 20, 2017 | 28.84 | 28.86 | 28.68 | 28.86 | 247,825 | +0.07(+0.24%) |
Oct 19, 2017 | 28.73 | 28.92 | 28.67 | 28.79 | 230,744 | -0.12(-0.41%) |
Oct 18, 2017 | 29.09 | 29.23 | 28.88 | 28.91 | 201,896 | -0.20(-0.70%) |
Oct 17, 2017 | 29.10 | 29.19 | 28.97 | 29.11 | 158,635 | +0.01(+0.03%) |
Oct 16, 2017 | 29.21 | 29.29 | 29.06 | 29.10 | 154,190 | +0.03(+0.11%) |
Oct 13, 2017 | 29.23 | 29.34 | 29.05 | 29.07 | 177,244 | +0.00(+0.00%) |
Oct 12, 2017 | 28.92 | 29.11 | 28.92 | 29.07 | 270,215 | -0.12(-0.40%) |
Oct 11, 2017 | 29.05 | 29.19 | 28.96 | 29.19 | 220,115 | +0.07(+0.24%) |
Oct 10, 2017 | 29.29 | 29.39 | 29.08 | 29.12 | 225,631 | +0.03(+0.11%) |
Oct 09, 2017 | 29.04 | 29.13 | 29.02 | 29.09 | 206,074 | +0.09(+0.32%) |
Oct 06, 2017 | 29.03 | 29.14 | 28.91 | 28.99 | 365,664 | -0.30(-1.01%) |
Oct 05, 2017 | 29.16 | 29.32 | 29.16 | 29.29 | 251,267 | +0.15(+0.51%) |
Oct 04, 2017 | 29.20 | 29.25 | 29.05 | 29.14 | 652,405 | -0.04(-0.13%) |
Oct 03, 2017 | 29.13 | 29.26 | 29.10 | 29.18 | 299,720 | -0.01(-0.03%) |