Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.25 | 29.25 | 29.25 | 0 | -0.50(-1.68%) | |
Dec 28, 2017 | 30.40 | 30.40 | 29.57 | 29.75 | 8,286 | -0.45(-1.49%) |
Dec 27, 2017 | 30.03 | 30.50 | 30.03 | 30.20 | 4,572 | -0.35(-1.15%) |
Dec 26, 2017 | 30.65 | 30.70 | 30.20 | 30.55 | 9,000 | +0.25(+0.83%) |
Dec 22, 2017 | 30.50 | 30.55 | 30.30 | 30.30 | 14,677 | -0.25(-0.82%) |
Dec 21, 2017 | 30.00 | 30.70 | 29.02 | 30.55 | 8,429 | +0.10(+0.33%) |
Dec 20, 2017 | 30.30 | 30.65 | 30.20 | 30.45 | 5,283 | +0.20(+0.66%) |
Dec 19, 2017 | 30.35 | 30.35 | 30.05 | 30.25 | 40,612 | -0.20(-0.66%) |
Dec 18, 2017 | 29.65 | 30.45 | 29.35 | 30.45 | 17,343 | +1.10(+3.75%) |
Dec 15, 2017 | 29.15 | 29.50 | 28.65 | 29.35 | 62,473 | +0.00(+0.00%) |
Dec 14, 2017 | 30.40 | 30.40 | 29.35 | 29.35 | 19,050 | -0.15(-0.51%) |
Dec 13, 2017 | 28.53 | 29.80 | 28.80 | 29.50 | 11,631 | +0.70(+2.43%) |
Dec 12, 2017 | 28.95 | 28.95 | 28.72 | 28.80 | 5,704 | +0.05(+0.17%) |
Dec 11, 2017 | 28.05 | 28.90 | 27.60 | 28.75 | 7,702 | +0.10(+0.35%) |
Dec 08, 2017 | 28.90 | 29.00 | 28.65 | 28.65 | 6,917 | -0.25(-0.87%) |
Dec 07, 2017 | 29.00 | 29.00 | 28.55 | 28.90 | 17,981 | +0.00(+0.00%) |
Dec 06, 2017 | 28.35 | 29.10 | 28.20 | 28.90 | 13,319 | -0.05(-0.17%) |
Dec 05, 2017 | 28.95 | 29.10 | 28.75 | 28.95 | 18,769 | +0.10(+0.35%) |
Dec 04, 2017 | 29.40 | 29.40 | 28.70 | 28.85 | 12,474 | -0.30(-1.03%) |
Dec 01, 2017 | 29.00 | 29.30 | 28.65 | 29.15 | 8,936 | +0.15(+0.52%) |
Nov 30, 2017 | 29.88 | 29.88 | 28.70 | 29.00 | 23,796 | +0.10(+0.35%) |
Nov 29, 2017 | 28.25 | 29.45 | 28.20 | 28.90 | 15,906 | +0.65(+2.30%) |
Nov 28, 2017 | 28.25 | 28.35 | 28.15 | 28.25 | 9,943 | +0.05(+0.18%) |
Nov 27, 2017 | 28.10 | 28.25 | 27.85 | 28.20 | 6,196 | +0.10(+0.36%) |
Nov 24, 2017 | 27.95 | 28.30 | 27.80 | 28.10 | 4,293 | +0.00(+0.00%) |
Nov 22, 2017 | 28.00 | 28.40 | 28.00 | 28.10 | 9,401 | +0.00(+0.00%) |
Nov 21, 2017 | 28.00 | 28.65 | 28.00 | 28.10 | 28,732 | +0.45(+1.63%) |
Nov 20, 2017 | 27.15 | 27.75 | 27.15 | 27.65 | 17,720 | +0.45(+1.65%) |
Nov 17, 2017 | 27.15 | 27.25 | 26.75 | 27.20 | 11,360 | -0.10(-0.37%) |
Nov 16, 2017 | 27.15 | 27.57 | 27.15 | 27.30 | 18,974 | +0.15(+0.55%) |
Nov 15, 2017 | 26.45 | 27.25 | 26.45 | 27.15 | 11,766 | +0.50(+1.88%) |
Nov 14, 2017 | 26.80 | 27.00 | 26.60 | 26.65 | 5,879 | +0.05(+0.19%) |
Nov 13, 2017 | 26.50 | 26.73 | 26.50 | 26.60 | 3,539 | -0.15(-0.56%) |
Nov 10, 2017 | 25.15 | 26.75 | 25.15 | 26.75 | 10,136 | -0.05(-0.19%) |
Nov 09, 2017 | 26.80 | 26.85 | 26.40 | 26.80 | 18,736 | -0.20(-0.74%) |
Nov 08, 2017 | 27.15 | 27.35 | 26.40 | 27.00 | 16,818 | -0.30(-1.10%) |
Nov 07, 2017 | 27.75 | 27.85 | 27.20 | 27.30 | 12,135 | -0.60(-2.15%) |
Nov 06, 2017 | 27.35 | 28.05 | 26.80 | 27.90 | 17,819 | +0.45(+1.64%) |
Nov 03, 2017 | 27.55 | 27.65 | 27.30 | 27.45 | 17,798 | +0.25(+0.92%) |
Nov 02, 2017 | 27.00 | 27.60 | 27.00 | 27.20 | 36,541 | -0.05(-0.18%) |
Nov 01, 2017 | 26.95 | 27.30 | 26.95 | 27.25 | 12,970 | +0.00(+0.00%) |
Oct 31, 2017 | 27.10 | 27.85 | 27.10 | 27.25 | 18,500 | +0.15(+0.55%) |
Oct 30, 2017 | 27.30 | 27.30 | 26.86 | 27.10 | 9,313 | -0.45(-1.63%) |
Oct 27, 2017 | 27.20 | 27.75 | 27.20 | 27.55 | 16,504 | +0.45(+1.66%) |
Oct 26, 2017 | 27.05 | 27.20 | 26.95 | 27.10 | 14,175 | +0.10(+0.37%) |
Oct 25, 2017 | 26.95 | 27.05 | 26.86 | 27.00 | 10,543 | +0.00(+0.00%) |
Oct 24, 2017 | 27.00 | 27.10 | 26.90 | 27.00 | 20,741 | +0.05(+0.19%) |
Oct 23, 2017 | 26.90 | 27.30 | 26.85 | 26.95 | 23,841 | +0.30(+1.13%) |
Oct 20, 2017 | 27.15 | 27.15 | 26.57 | 26.65 | 17,183 | +0.25(+0.95%) |
Oct 19, 2017 | 26.05 | 26.50 | 26.05 | 26.40 | 12,152 | +0.10(+0.38%) |
Oct 18, 2017 | 26.15 | 26.60 | 26.15 | 26.30 | 35,158 | +0.05(+0.19%) |
Oct 17, 2017 | 26.40 | 26.50 | 26.00 | 26.25 | 9,777 | -0.25(-0.94%) |
Oct 16, 2017 | 26.25 | 26.60 | 26.25 | 26.50 | 14,792 | +0.25(+0.95%) |
Oct 13, 2017 | 26.25 | 26.30 | 26.08 | 26.25 | 10,388 | -0.05(-0.19%) |
Oct 12, 2017 | 26.25 | 26.30 | 26.15 | 26.30 | 9,193 | +0.00(+0.00%) |
Oct 11, 2017 | 26.40 | 26.40 | 26.20 | 26.30 | 7,065 | -0.10(-0.38%) |
Oct 10, 2017 | 26.25 | 26.50 | 26.00 | 26.40 | 13,423 | +0.20(+0.76%) |
Oct 09, 2017 | 26.40 | 26.40 | 26.15 | 26.20 | 3,715 | +0.05(+0.19%) |
Oct 06, 2017 | 26.16 | 26.16 | 26.00 | 26.15 | 10,911 | -0.25(-0.95%) |
Oct 05, 2017 | 25.85 | 26.45 | 25.85 | 26.40 | 19,929 | +0.30(+1.15%) |
Oct 04, 2017 | 25.60 | 26.25 | 25.45 | 26.10 | 17,414 | +0.40(+1.56%) |
Oct 03, 2017 | 24.95 | 25.75 | 24.90 | 25.70 | 23,223 | +0.70(+2.80%) |