Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.60 | 24.60 | 24.60 | 0 | +0.17(+0.70%) | |
Dec 28, 2017 | 24.49 | 24.71 | 24.06 | 24.43 | 208,497 | +0.42(+1.75%) |
Dec 27, 2017 | 24.24 | 24.38 | 23.87 | 24.01 | 96,037 | +0.14(+0.59%) |
Dec 26, 2017 | 23.43 | 23.95 | 23.27 | 23.87 | 82,494 | +0.48(+2.05%) |
Dec 22, 2017 | 23.73 | 23.79 | 22.99 | 23.39 | 121,418 | -0.36(-1.52%) |
Dec 21, 2017 | 23.96 | 24.18 | 23.59 | 23.75 | 120,617 | -0.04(-0.17%) |
Dec 20, 2017 | 23.89 | 24.20 | 23.49 | 23.79 | 277,712 | +1.62(+7.31%) |
Dec 19, 2017 | 22.54 | 22.82 | 22.05 | 22.17 | 233,421 | +0.05(+0.23%) |
Dec 18, 2017 | 21.58 | 22.49 | 21.53 | 22.12 | 190,691 | +0.19(+0.87%) |
Dec 15, 2017 | 21.47 | 21.97 | 21.27 | 21.93 | 202,100 | +0.23(+1.06%) |
Dec 14, 2017 | 21.79 | 21.90 | 21.12 | 21.70 | 161,289 | +0.29(+1.35%) |
Dec 13, 2017 | 20.91 | 21.53 | 20.70 | 21.41 | 154,471 | +0.20(+0.94%) |
Dec 12, 2017 | 21.46 | 21.49 | 20.89 | 21.21 | 199,975 | -0.09(-0.42%) |
Dec 11, 2017 | 21.63 | 21.69 | 21.25 | 21.30 | 197,413 | -0.16(-0.75%) |
Dec 08, 2017 | 21.24 | 21.74 | 21.12 | 21.46 | 181,233 | +0.23(+1.08%) |
Dec 07, 2017 | 21.20 | 21.49 | 21.04 | 21.23 | 142,591 | +0.33(+1.58%) |
Dec 06, 2017 | 21.26 | 21.28 | 20.58 | 20.90 | 194,557 | -0.12(-0.57%) |
Dec 05, 2017 | 21.42 | 21.48 | 20.95 | 21.02 | 164,264 | -0.72(-3.31%) |
Dec 04, 2017 | 21.97 | 22.05 | 21.55 | 21.74 | 198,104 | -0.48(-2.16%) |
Dec 01, 2017 | 22.30 | 22.35 | 21.90 | 22.22 | 189,870 | -0.62(-2.71%) |
Nov 30, 2017 | 22.37 | 22.95 | 22.13 | 22.84 | 255,323 | +0.34(+1.51%) |
Nov 29, 2017 | 23.00 | 23.11 | 22.40 | 22.50 | 197,867 | -1.00(-4.26%) |
Nov 28, 2017 | 23.81 | 23.84 | 23.00 | 23.50 | 209,741 | -0.53(-2.21%) |
Nov 27, 2017 | 24.28 | 24.31 | 24.02 | 24.03 | 151,006 | -0.54(-2.20%) |
Nov 24, 2017 | 25.01 | 25.01 | 24.49 | 24.57 | 60,522 | -0.13(-0.53%) |
Nov 22, 2017 | 24.37 | 24.84 | 24.23 | 24.70 | 145,315 | +0.28(+1.15%) |
Nov 21, 2017 | 24.88 | 25.17 | 24.00 | 24.42 | 391,453 | -1.58(-6.08%) |
Nov 20, 2017 | 25.12 | 26.08 | 23.83 | 26.00 | 1,158,802 | +2.57(+10.97%) |
Nov 17, 2017 | 22.55 | 23.64 | 22.47 | 23.43 | 421,397 | +0.63(+2.76%) |
Nov 16, 2017 | 22.07 | 22.94 | 21.98 | 22.80 | 256,377 | +0.46(+2.06%) |
Nov 15, 2017 | 22.00 | 22.47 | 21.88 | 22.34 | 254,190 | -0.41(-1.80%) |
Nov 14, 2017 | 21.78 | 23.03 | 21.51 | 22.75 | 580,083 | +0.81(+3.69%) |
Nov 13, 2017 | 22.09 | 22.30 | 21.76 | 21.94 | 149,988 | -0.55(-2.45%) |
Nov 10, 2017 | 22.30 | 22.50 | 22.08 | 22.49 | 93,786 | +0.08(+0.36%) |
Nov 09, 2017 | 22.13 | 22.54 | 21.84 | 22.41 | 174,859 | +0.36(+1.63%) |
Nov 08, 2017 | 22.37 | 22.56 | 22.04 | 22.05 | 153,264 | -0.61(-2.69%) |
Nov 07, 2017 | 22.50 | 22.73 | 22.35 | 22.66 | 143,026 | -0.33(-1.44%) |
Nov 06, 2017 | 23.18 | 23.42 | 22.82 | 22.99 | 138,574 | -0.23(-0.99%) |
Nov 03, 2017 | 22.87 | 23.42 | 22.72 | 23.22 | 158,402 | -0.03(-0.13%) |
Nov 02, 2017 | 23.04 | 23.36 | 22.83 | 23.25 | 193,952 | -0.18(-0.77%) |
Nov 01, 2017 | 24.15 | 24.26 | 23.35 | 23.43 | 354,969 | +0.01(+0.04%) |
Oct 31, 2017 | 22.96 | 23.58 | 22.50 | 23.42 | 668,353 | +1.00(+4.46%) |
Oct 30, 2017 | 23.46 | 23.46 | 21.94 | 22.42 | 713,894 | -1.30(-5.48%) |
Oct 27, 2017 | 23.91 | 24.08 | 23.45 | 23.72 | 502,738 | -0.73(-2.99%) |
Oct 26, 2017 | 24.72 | 25.13 | 23.78 | 24.45 | 1,034,858 | -1.26(-4.90%) |
Oct 25, 2017 | 26.66 | 27.00 | 25.53 | 25.71 | 774,481 | -1.31(-4.85%) |
Oct 24, 2017 | 26.21 | 27.91 | 26.15 | 27.02 | 3,040,271 | -1.30(-4.59%) |
Oct 23, 2017 | 24.37 | 28.49 | 22.33 | 28.32 | 13,147,394 | -19.75(-41.09%) |
Oct 20, 2017 | 48.91 | 48.93 | 47.86 | 48.07 | 865,584 | +0.92(+1.95%) |
Oct 19, 2017 | 47.82 | 47.86 | 46.96 | 47.15 | 188,682 | -0.74(-1.55%) |
Oct 18, 2017 | 48.96 | 48.96 | 47.65 | 47.89 | 125,801 | -1.46(-2.96%) |
Oct 17, 2017 | 47.62 | 49.69 | 47.62 | 49.35 | 206,165 | +1.35(+2.81%) |
Oct 16, 2017 | 48.08 | 48.87 | 47.23 | 48.00 | 315,925 | +0.52(+1.10%) |
Oct 13, 2017 | 49.08 | 49.09 | 47.44 | 47.48 | 275,726 | -1.13(-2.32%) |
Oct 12, 2017 | 50.00 | 50.03 | 48.11 | 48.61 | 638,865 | -0.75(-1.52%) |
Oct 11, 2017 | 48.18 | 50.57 | 48.03 | 49.36 | 307,306 | +1.57(+3.29%) |
Oct 10, 2017 | 48.10 | 47.23 | 47.79 | 224,215 | +1.21(+2.60%) | |
Oct 09, 2017 | 47.31 | 47.47 | 46.55 | 46.58 | 188,940 | -1.34(-2.80%) |
Oct 06, 2017 | 46.72 | 48.11 | 46.59 | 47.92 | 288,699 | +1.75(+3.79%) |
Oct 05, 2017 | 45.47 | 46.35 | 45.44 | 46.17 | 256,848 | +0.23(+0.50%) |
Oct 04, 2017 | 44.43 | 46.11 | 44.43 | 45.94 | 393,999 | +1.68(+3.80%) |
Oct 03, 2017 | 44.60 | 44.90 | 44.12 | 44.26 | 135,130 | -0.50(-1.12%) |