Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.84 | 28.84 | 28.84 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 29.16 | 29.19 | 28.73 | 28.82 | 576,404 | -0.33(-1.13%) |
Dec 27, 2017 | 29.52 | 29.52 | 28.89 | 29.15 | 1,045,846 | -0.39(-1.32%) |
Dec 26, 2017 | 29.50 | 30.11 | 29.37 | 29.54 | 1,270,816 | -0.02(-0.07%) |
Dec 22, 2017 | 30.00 | 30.02 | 29.50 | 29.56 | 1,004,229 | -0.42(-1.40%) |
Dec 21, 2017 | 29.71 | 30.12 | 29.62 | 29.98 | 1,621,145 | +0.23(+0.77%) |
Dec 20, 2017 | 29.32 | 30.03 | 29.28 | 29.75 | 1,767,969 | +0.52(+1.78%) |
Dec 19, 2017 | 29.88 | 30.30 | 28.67 | 29.23 | 5,115,228 | +1.34(+4.80%) |
Dec 18, 2017 | 27.40 | 28.23 | 27.30 | 27.89 | 2,075,688 | +0.63(+2.31%) |
Dec 15, 2017 | 27.43 | 27.64 | 27.20 | 27.26 | 2,748,875 | -0.15(-0.55%) |
Dec 14, 2017 | 27.31 | 27.56 | 27.12 | 27.41 | 1,239,550 | +0.10(+0.37%) |
Dec 13, 2017 | 26.98 | 27.41 | 26.96 | 27.31 | 1,911,193 | +0.25(+0.92%) |
Dec 12, 2017 | 26.74 | 27.19 | 26.58 | 27.06 | 2,939,334 | +0.24(+0.89%) |
Dec 11, 2017 | 26.79 | 26.99 | 26.49 | 26.82 | 2,089,914 | +0.06(+0.22%) |
Dec 08, 2017 | 26.77 | 27.00 | 26.16 | 26.76 | 1,247,061 | +0.00(+0.00%) |
Dec 07, 2017 | 26.13 | 27.26 | 25.71 | 4,257,810 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.90 | 26.23 | 24.90 | 26.16 | 2,542,204 | +1.18(+4.72%) |
Dec 05, 2017 | 24.55 | 25.62 | 24.44 | 24.98 | 2,231,433 | +0.42(+1.71%) |
Dec 04, 2017 | 24.80 | 23.81 | 24.56 | 2,512,612 | +0.75(+3.15%) | |
Dec 01, 2017 | 24.11 | 24.14 | 23.44 | 23.81 | 1,279,817 | -0.43(-1.77%) |
Nov 30, 2017 | 24.89 | 24.89 | 23.84 | 24.24 | 1,353,865 | -0.62(-2.49%) |
Nov 29, 2017 | 24.07 | 24.97 | 23.85 | 24.86 | 2,858,121 | +0.79(+3.28%) |
Nov 28, 2017 | 24.30 | 24.32 | 23.73 | 24.07 | 2,179,127 | -0.27(-1.11%) |
Nov 27, 2017 | 24.15 | 24.83 | 23.97 | 24.34 | 1,090,933 | +0.23(+0.95%) |
Nov 24, 2017 | 24.35 | 24.35 | 23.83 | 24.11 | 468,069 | -0.24(-0.99%) |
Nov 22, 2017 | 24.08 | 24.52 | 23.92 | 24.35 | 954,838 | +0.28(+1.16%) |
Nov 21, 2017 | 24.33 | 24.33 | 23.96 | 24.07 | 1,633,399 | -0.23(-0.95%) |
Nov 20, 2017 | 23.94 | 24.33 | 23.71 | 24.30 | 854,606 | +0.30(+1.25%) |
Nov 17, 2017 | 23.75 | 24.18 | 23.68 | 24.00 | 778,151 | +0.15(+0.63%) |
Nov 16, 2017 | 23.29 | 24.14 | 23.23 | 23.85 | 1,331,239 | +0.56(+2.40%) |
Nov 15, 2017 | 23.24 | 23.69 | 22.82 | 23.29 | 1,408,755 | +0.09(+0.39%) |
Nov 14, 2017 | 22.69 | 23.22 | 22.56 | 23.20 | 1,982,834 | +0.46(+2.02%) |
Nov 13, 2017 | 22.66 | 22.94 | 22.17 | 22.74 | 914,263 | -0.06(-0.26%) |
Nov 10, 2017 | 22.39 | 22.85 | 22.25 | 22.80 | 490,939 | +0.33(+1.47%) |
Nov 09, 2017 | 21.95 | 23.53 | 21.86 | 22.47 | 2,398,195 | +0.47(+2.14%) |
Nov 08, 2017 | 21.00 | 22.82 | 20.94 | 22.00 | 6,649,308 | -0.99(-4.31%) |
Nov 07, 2017 | 24.45 | 24.50 | 22.98 | 22.99 | 4,813,991 | -1.71(-6.92%) |
Nov 06, 2017 | 24.26 | 24.71 | 24.18 | 24.70 | 627,981 | +0.48(+1.98%) |
Nov 03, 2017 | 24.49 | 24.56 | 23.96 | 24.22 | 797,084 | -0.15(-0.62%) |
Nov 02, 2017 | 23.77 | 24.54 | 23.61 | 24.37 | 1,252,686 | +0.58(+2.44%) |
Nov 01, 2017 | 23.92 | 24.27 | 23.72 | 23.79 | 907,951 | -0.03(-0.13%) |
Oct 31, 2017 | 23.85 | 24.07 | 23.47 | 23.82 | 1,644,969 | -0.10(-0.42%) |
Oct 30, 2017 | 24.00 | 24.19 | 23.85 | 23.92 | 866,340 | -0.13(-0.54%) |
Oct 27, 2017 | 24.48 | 24.66 | 24.03 | 24.05 | 880,811 | -0.50(-2.04%) |
Oct 26, 2017 | 25.05 | 24.50 | 24.55 | 848,529 | +0.05(+0.20%) | |
Oct 25, 2017 | 24.56 | 25.13 | 24.24 | 24.50 | 2,336,179 | -0.10(-0.41%) |
Oct 24, 2017 | 25.02 | 25.15 | 24.57 | 24.60 | 1,128,530 | -0.43(-1.72%) |
Oct 23, 2017 | 25.78 | 25.84 | 24.97 | 25.03 | 1,125,961 | -0.80(-3.10%) |
Oct 20, 2017 | 26.67 | 26.80 | 25.75 | 25.83 | 767,196 | +0.12(+0.47%) |
Oct 19, 2017 | 26.07 | 26.30 | 25.69 | 25.71 | 1,072,132 | -0.49(-1.87%) |
Oct 18, 2017 | 26.68 | 27.04 | 26.11 | 26.20 | 1,190,758 | -0.39(-1.47%) |
Oct 17, 2017 | 26.84 | 26.98 | 26.11 | 26.59 | 1,155,496 | -0.50(-1.85%) |
Oct 16, 2017 | 27.24 | 27.52 | 26.84 | 27.09 | 689,371 | -0.14(-0.51%) |
Oct 13, 2017 | 27.55 | 27.78 | 27.23 | 27.23 | 841,393 | -0.19(-0.69%) |
Oct 12, 2017 | 27.88 | 28.22 | 27.35 | 27.42 | 787,342 | -0.32(-1.15%) |
Oct 11, 2017 | 27.51 | 27.86 | 27.43 | 27.74 | 480,990 | +0.22(+0.80%) |
Oct 10, 2017 | 27.93 | 28.48 | 27.45 | 27.52 | 968,810 | -0.31(-1.11%) |
Oct 09, 2017 | 28.68 | 28.76 | 27.77 | 27.83 | 959,176 | -0.88(-3.07%) |
Oct 06, 2017 | 28.53 | 28.88 | 28.16 | 28.71 | 1,534,823 | +0.06(+0.21%) |
Oct 05, 2017 | 28.17 | 28.74 | 28.01 | 28.65 | 1,364,149 | +0.61(+2.18%) |
Oct 04, 2017 | 27.42 | 28.25 | 27.40 | 28.04 | 1,545,509 | +0.60(+2.19%) |
Oct 03, 2017 | 26.70 | 27.59 | 26.66 | 27.44 | 1,892,228 | +0.65(+2.43%) |