Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.40 | 28.40 | 28.40 | 0 | -0.15(-0.53%) | |
Dec 28, 2017 | 28.40 | 28.70 | 28.15 | 28.55 | 86,569 | +0.20(+0.71%) |
Dec 27, 2017 | 28.05 | 28.55 | 28.05 | 28.35 | 60,141 | +0.35(+1.25%) |
Dec 26, 2017 | 27.95 | 28.20 | 27.85 | 28.00 | 27,061 | +0.00(+0.00%) |
Dec 22, 2017 | 27.80 | 28.15 | 27.80 | 28.00 | 37,255 | +0.10(+0.36%) |
Dec 21, 2017 | 28.00 | 28.15 | 27.85 | 27.90 | 39,586 | -0.05(-0.18%) |
Dec 20, 2017 | 28.00 | 28.15 | 27.75 | 27.95 | 43,478 | +0.00(+0.00%) |
Dec 19, 2017 | 28.25 | 28.25 | 27.50 | 27.95 | 84,355 | -0.20(-0.71%) |
Dec 18, 2017 | 28.55 | 28.75 | 27.84 | 28.15 | 143,238 | -0.10(-0.35%) |
Dec 15, 2017 | 28.20 | 28.40 | 28.10 | 28.25 | 210,069 | +0.15(+0.53%) |
Dec 14, 2017 | 28.35 | 28.45 | 28.05 | 28.10 | 100,493 | -0.15(-0.53%) |
Dec 13, 2017 | 27.45 | 28.50 | 27.45 | 28.25 | 132,829 | +0.90(+3.29%) |
Dec 12, 2017 | 27.27 | 27.40 | 27.20 | 27.35 | 56,372 | -0.05(-0.18%) |
Dec 11, 2017 | 27.20 | 27.45 | 27.15 | 27.40 | 90,548 | +0.20(+0.74%) |
Dec 08, 2017 | 26.90 | 27.40 | 26.90 | 27.20 | 79,736 | +0.35(+1.30%) |
Dec 07, 2017 | 26.40 | 27.12 | 26.35 | 26.85 | 113,535 | +0.40(+1.51%) |
Dec 06, 2017 | 26.80 | 27.00 | 26.45 | 26.45 | 178,647 | -0.25(-0.94%) |
Dec 05, 2017 | 26.70 | 26.95 | 26.65 | 26.70 | 77,310 | -0.05(-0.19%) |
Dec 04, 2017 | 27.50 | 27.50 | 27.20 | 26.75 | 125,389 | -0.65(-2.37%) |
Dec 01, 2017 | 27.80 | 27.86 | 27.15 | 27.40 | 284,650 | -0.35(-1.26%) |
Nov 30, 2017 | 28.05 | 28.50 | 27.00 | 27.75 | 269,227 | -2.10(-7.04%) |
Nov 29, 2017 | 30.55 | 30.65 | 29.77 | 29.85 | 49,136 | -0.95(-3.08%) |
Nov 28, 2017 | 30.60 | 31.00 | 30.50 | 30.80 | 48,731 | +0.20(+0.65%) |
Nov 27, 2017 | 31.05 | 31.05 | 30.55 | 30.60 | 34,548 | -0.45(-1.45%) |
Nov 24, 2017 | 31.10 | 31.10 | 30.85 | 31.05 | 18,147 | -0.10(-0.32%) |
Nov 22, 2017 | 31.10 | 31.23 | 30.90 | 31.15 | 41,690 | +0.20(+0.65%) |
Nov 21, 2017 | 30.35 | 31.05 | 30.35 | 30.95 | 72,306 | +0.70(+2.31%) |
Nov 20, 2017 | 29.90 | 30.30 | 29.80 | 30.25 | 45,316 | +0.35(+1.17%) |
Nov 17, 2017 | 29.85 | 30.00 | 29.75 | 29.90 | 27,859 | -0.10(-0.33%) |
Nov 16, 2017 | 29.70 | 30.20 | 29.70 | 30.00 | 29,440 | +0.35(+1.18%) |
Nov 15, 2017 | 29.75 | 29.95 | 29.35 | 29.65 | 35,126 | -0.25(-0.84%) |
Nov 14, 2017 | 29.70 | 29.95 | 29.55 | 29.90 | 28,774 | +0.15(+0.50%) |
Nov 13, 2017 | 29.90 | 29.97 | 29.75 | 29.75 | 33,866 | -0.35(-1.16%) |
Nov 10, 2017 | 29.85 | 30.10 | 29.75 | 30.10 | 42,629 | +0.35(+1.18%) |
Nov 09, 2017 | 29.55 | 29.90 | 29.40 | 29.75 | 45,847 | +0.10(+0.34%) |
Nov 08, 2017 | 29.40 | 29.70 | 29.35 | 29.65 | 39,549 | +0.30(+1.02%) |
Nov 07, 2017 | 29.42 | 29.45 | 29.07 | 29.35 | 25,143 | -0.10(-0.34%) |
Nov 06, 2017 | 29.25 | 29.55 | 29.15 | 29.45 | 50,946 | +0.30(+1.03%) |
Nov 03, 2017 | 29.30 | 28.80 | 29.15 | 57,943 | +0.35(+1.22%) | |
Nov 02, 2017 | 28.75 | 28.90 | 28.60 | 28.80 | 35,473 | +0.20(+0.70%) |
Nov 01, 2017 | 29.25 | 29.25 | 28.45 | 28.60 | 124,118 | -0.45(-1.55%) |
Oct 31, 2017 | 28.85 | 29.25 | 28.80 | 29.05 | 88,397 | +0.15(+0.52%) |
Oct 30, 2017 | 29.50 | 29.50 | 28.77 | 28.90 | 79,778 | -0.55(-1.87%) |
Oct 27, 2017 | 29.20 | 29.55 | 29.05 | 29.45 | 36,704 | +0.45(+1.55%) |
Oct 26, 2017 | 28.71 | 29.15 | 28.71 | 29.00 | 35,475 | +0.20(+0.69%) |
Oct 25, 2017 | 29.00 | 29.10 | 28.65 | 28.80 | 44,207 | -0.20(-0.69%) |
Oct 24, 2017 | 29.05 | 29.07 | 28.85 | 29.00 | 22,752 | +0.00(+0.00%) |
Oct 23, 2017 | 29.00 | 29.20 | 28.95 | 29.00 | 11,995 | -0.10(-0.34%) |
Oct 20, 2017 | 29.05 | 29.25 | 28.90 | 29.10 | 38,099 | +0.15(+0.52%) |
Oct 19, 2017 | 28.80 | 29.10 | 28.70 | 28.95 | 29,248 | +0.15(+0.52%) |
Oct 18, 2017 | 28.75 | 28.95 | 28.65 | 28.80 | 28,466 | +0.15(+0.52%) |
Oct 17, 2017 | 28.85 | 28.85 | 28.60 | 28.65 | 21,843 | -0.20(-0.69%) |
Oct 16, 2017 | 28.80 | 28.95 | 28.65 | 28.85 | 47,108 | +0.20(+0.70%) |
Oct 13, 2017 | 28.70 | 28.80 | 28.55 | 28.65 | 51,993 | +0.00(+0.00%) |
Oct 12, 2017 | 28.80 | 29.02 | 28.57 | 28.65 | 53,725 | -0.20(-0.69%) |
Oct 11, 2017 | 29.00 | 29.00 | 28.75 | 28.85 | 36,795 | -0.20(-0.69%) |
Oct 10, 2017 | 28.60 | 29.10 | 28.55 | 29.05 | 99,125 | +0.65(+2.29%) |
Oct 09, 2017 | 28.35 | 28.50 | 28.25 | 28.40 | 10,456 | +0.05(+0.18%) |
Oct 06, 2017 | 28.10 | 28.45 | 28.05 | 28.35 | 50,107 | +0.25(+0.89%) |
Oct 05, 2017 | 28.25 | 28.25 | 27.85 | 28.10 | 105,283 | -0.05(-0.18%) |
Oct 04, 2017 | 28.05 | 28.23 | 27.80 | 28.15 | 69,695 | +0.25(+0.90%) |
Oct 03, 2017 | 27.70 | 28.00 | 27.64 | 27.90 | 44,320 | +0.25(+0.90%) |