Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.72 | 31.72 | 31.72 | 0 | -0.13(-0.41%) | |
Dec 28, 2017 | 31.71 | 31.91 | 31.44 | 31.85 | 170,416 | +0.14(+0.44%) |
Dec 27, 2017 | 31.57 | 31.84 | 31.54 | 31.71 | 194,109 | +0.29(+0.92%) |
Dec 22, 2017 | 31.35 | 31.54 | 31.05 | 31.42 | 291,104 | +0.10(+0.32%) |
Dec 21, 2017 | 31.25 | 31.65 | 31.09 | 31.32 | 320,278 | +0.05(+0.16%) |
Dec 20, 2017 | 31.62 | 31.66 | 31.12 | 31.27 | 776,154 | -0.26(-0.82%) |
Dec 19, 2017 | 31.60 | 31.78 | 31.31 | 31.53 | 290,482 | -0.15(-0.47%) |
Dec 18, 2017 | 31.83 | 31.97 | 31.54 | 31.68 | 230,733 | +0.18(+0.57%) |
Dec 15, 2017 | 31.50 | 31.66 | 31.29 | 31.50 | 708,493 | +0.08(+0.25%) |
Dec 14, 2017 | 31.75 | 32.09 | 31.05 | 31.42 | 652,259 | -0.78(-2.42%) |
Dec 13, 2017 | 30.12 | 32.44 | 30.09 | 32.20 | 1,176,790 | +2.11(+7.01%) |
Dec 12, 2017 | 30.20 | 30.35 | 29.90 | 30.09 | 412,300 | -0.13(-0.43%) |
Dec 11, 2017 | 30.34 | 30.34 | 29.93 | 30.22 | 250,648 | -0.17(-0.56%) |
Dec 08, 2017 | 30.21 | 30.51 | 30.21 | 30.39 | 230,832 | +0.27(+0.90%) |
Dec 07, 2017 | 30.06 | 30.40 | 29.98 | 30.12 | 377,864 | +0.05(+0.17%) |
Dec 06, 2017 | 30.87 | 30.88 | 29.99 | 30.07 | 446,051 | -0.82(-2.65%) |
Dec 05, 2017 | 30.51 | 31.17 | 30.38 | 30.89 | 383,670 | +0.33(+1.08%) |
Dec 04, 2017 | 30.58 | 30.71 | 30.51 | 30.56 | 291,460 | +0.03(+0.10%) |
Dec 01, 2017 | 30.95 | 31.05 | 30.39 | 30.53 | 228,948 | -0.38(-1.23%) |
Nov 30, 2017 | 30.33 | 31.04 | 30.18 | 30.91 | 628,761 | +0.56(+1.85%) |
Nov 29, 2017 | 30.35 | 30.67 | 30.12 | 30.35 | 217,363 | -0.02(-0.07%) |
Nov 28, 2017 | 30.78 | 30.94 | 30.22 | 30.37 | 552,952 | -0.40(-1.30%) |
Nov 27, 2017 | 30.95 | 30.42 | 30.77 | 188,099 | -0.18(-0.58%) | |
Nov 24, 2017 | 30.92 | 31.17 | 30.86 | 30.95 | 65,818 | +0.03(+0.10%) |
Nov 23, 2017 | 31.00 | 31.20 | 30.85 | 30.92 | 42,454 | -0.12(-0.39%) |
Nov 22, 2017 | 30.94 | 31.14 | 30.83 | 31.04 | 275,984 | +0.09(+0.29%) |
Nov 21, 2017 | 30.94 | 31.08 | 30.74 | 30.95 | 270,324 | +0.12(+0.39%) |
Nov 20, 2017 | 31.15 | 31.25 | 30.78 | 30.83 | 198,420 | -0.30(-0.96%) |
Nov 17, 2017 | 31.00 | 31.20 | 30.89 | 31.13 | 204,946 | +0.15(+0.48%) |
Nov 16, 2017 | 31.01 | 31.04 | 30.80 | 30.98 | 390,774 | +0.06(+0.19%) |
Nov 15, 2017 | 31.01 | 31.04 | 30.27 | 30.92 | 407,667 | -0.15(-0.48%) |
Nov 14, 2017 | 31.00 | 31.20 | 30.76 | 31.07 | 313,879 | +0.17(+0.55%) |
Nov 13, 2017 | 31.15 | 31.15 | 30.64 | 30.90 | 269,361 | -0.28(-0.90%) |
Nov 10, 2017 | 31.13 | 31.28 | 31.03 | 31.18 | 331,317 | +0.02(+0.06%) |
Nov 09, 2017 | 32.11 | 32.11 | 31.06 | 31.16 | 388,685 | -1.14(-3.53%) |
Nov 08, 2017 | 32.00 | 32.33 | 31.79 | 32.30 | 464,749 | +0.34(+1.06%) |
Nov 07, 2017 | 32.62 | 32.93 | 31.76 | 31.96 | 770,824 | +0.44(+1.40%) |
Nov 06, 2017 | 31.75 | 32.09 | 31.43 | 31.52 | 396,394 | -0.12(-0.38%) |
Nov 03, 2017 | 31.59 | 31.85 | 31.49 | 31.64 | 569,155 | +0.01(+0.03%) |
Nov 02, 2017 | 31.29 | 31.68 | 30.98 | 31.63 | 631,747 | +0.33(+1.05%) |
Nov 01, 2017 | 31.58 | 31.89 | 31.27 | 31.30 | 719,159 | -0.16(-0.51%) |
Oct 31, 2017 | 31.27 | 31.74 | 31.12 | 31.46 | 652,207 | +0.15(+0.48%) |
Oct 30, 2017 | 31.27 | 31.64 | 31.21 | 31.31 | 341,458 | +0.00(+0.00%) |
Oct 27, 2017 | 31.70 | 31.70 | 31.11 | 31.31 | 245,816 | -0.37(-1.17%) |
Oct 26, 2017 | 31.40 | 31.82 | 31.32 | 31.68 | 443,632 | +0.26(+0.83%) |
Oct 25, 2017 | 31.28 | 31.45 | 30.94 | 31.42 | 611,622 | +0.06(+0.19%) |
Oct 24, 2017 | 31.05 | 31.77 | 30.90 | 31.36 | 977,355 | +0.99(+3.26%) |
Oct 23, 2017 | 30.47 | 30.56 | 30.33 | 30.37 | 336,151 | -0.12(-0.39%) |
Oct 20, 2017 | 30.45 | 30.55 | 30.33 | 30.49 | 727,074 | +0.08(+0.26%) |
Oct 19, 2017 | 30.45 | 30.63 | 30.16 | 30.41 | 449,036 | -0.24(-0.78%) |
Oct 18, 2017 | 30.00 | 30.80 | 30.00 | 30.65 | 780,181 | +0.64(+2.13%) |
Oct 17, 2017 | 29.72 | 30.05 | 29.55 | 30.01 | 302,097 | +0.21(+0.70%) |
Oct 16, 2017 | 29.55 | 29.99 | 29.53 | 29.80 | 303,892 | +0.40(+1.36%) |
Oct 13, 2017 | 29.36 | 29.53 | 29.31 | 29.40 | 279,472 | +0.16(+0.55%) |
Oct 12, 2017 | 29.05 | 29.34 | 28.97 | 29.24 | 262,251 | +0.19(+0.65%) |
Oct 11, 2017 | 28.98 | 29.10 | 28.89 | 29.05 | 235,183 | +0.10(+0.35%) |
Oct 10, 2017 | 29.00 | 29.29 | 28.83 | 28.95 | 295,667 | +0.05(+0.17%) |
Oct 06, 2017 | 28.89 | 28.96 | 28.57 | 28.90 | 458,934 | -0.15(-0.52%) |
Oct 05, 2017 | 28.91 | 29.10 | 28.76 | 29.05 | 290,715 | +0.23(+0.80%) |
Oct 04, 2017 | 28.74 | 28.97 | 28.65 | 28.82 | 302,587 | -0.01(-0.03%) |
Oct 03, 2017 | 28.80 | 28.92 | 28.70 | 28.83 | 247,160 | -0.02(-0.07%) |