Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.18 | 24.18 | 24.18 | 0 | -0.32(-1.31%) | |
Dec 28, 2017 | 24.96 | 24.96 | 24.50 | 24.50 | 1,058 | -0.46(-1.84%) |
Dec 27, 2017 | 25.56 | 26.16 | 23.88 | 24.96 | 4,224 | -1.02(-3.93%) |
Dec 26, 2017 | 25.26 | 26.70 | 25.14 | 25.98 | 8,737 | +1.80(+7.44%) |
Dec 22, 2017 | 24.18 | 24.65 | 24.06 | 24.18 | 2,484 | +0.18(+0.75%) |
Dec 21, 2017 | 24.90 | 25.08 | 23.82 | 24.00 | 16,536 | +1.08(+4.71%) |
Dec 20, 2017 | 21.96 | 23.77 | 21.96 | 22.92 | 8,186 | +1.32(+6.11%) |
Dec 19, 2017 | 22.80 | 22.80 | 21.54 | 21.60 | 1,719 | -0.96(-4.26%) |
Dec 18, 2017 | 23.58 | 23.94 | 21.60 | 22.56 | 5,979 | -1.08(-4.57%) |
Dec 15, 2017 | 23.41 | 23.64 | 22.63 | 23.64 | 354 | -0.36(-1.50%) |
Dec 14, 2017 | 23.41 | 24.00 | 22.80 | 24.00 | 1,633 | +1.20(+5.26%) |
Dec 13, 2017 | 23.28 | 23.34 | 22.73 | 22.80 | 2,465 | +0.58(+2.63%) |
Dec 12, 2017 | 22.44 | 22.50 | 21.90 | 22.22 | 3,557 | -0.28(-1.26%) |
Dec 11, 2017 | 23.28 | 23.28 | 22.50 | 22.50 | 3,609 | -1.86(-7.64%) |
Dec 08, 2017 | 25.20 | 25.20 | 24.24 | 24.36 | 2,307 | -0.42(-1.69%) |
Dec 07, 2017 | 24.90 | 25.02 | 24.24 | 24.78 | 9,789 | +3.54(+16.67%) |
Dec 06, 2017 | 23.46 | 23.46 | 21.24 | 21.24 | 13,537 | -2.70(-11.28%) |
Dec 05, 2017 | 25.86 | 25.86 | 23.58 | 23.94 | 9,745 | -1.74(-6.78%) |
Dec 04, 2017 | 28.26 | 25.38 | 25.68 | 11,772 | -2.58(-9.13%) | |
Dec 01, 2017 | 29.57 | 29.57 | 27.60 | 28.26 | 5,431 | -0.18(-0.63%) |
Nov 30, 2017 | 28.38 | 28.50 | 28.26 | 28.44 | 184 | -0.30(-1.04%) |
Nov 29, 2017 | 29.52 | 29.69 | 27.69 | 28.74 | 8,670 | -1.26(-4.20%) |
Nov 28, 2017 | 31.20 | 31.20 | 28.80 | 30.00 | 6,723 | -0.36(-1.19%) |
Nov 27, 2017 | 31.38 | 31.38 | 30.36 | 30.36 | 3,986 | -0.84(-2.69%) |
Nov 24, 2017 | 32.25 | 32.68 | 30.76 | 31.20 | 2,723 | +0.48(+1.56%) |
Nov 22, 2017 | 29.40 | 31.20 | 29.10 | 30.72 | 12,420 | +1.08(+3.64%) |
Nov 21, 2017 | 29.46 | 30.18 | 29.46 | 29.64 | 4,633 | -0.72(-2.37%) |
Nov 20, 2017 | 30.66 | 31.02 | 30.30 | 30.36 | 1,883 | -0.60(-1.94%) |
Nov 17, 2017 | 30.90 | 31.52 | 30.36 | 30.96 | 6,610 | +0.48(+1.57%) |
Nov 16, 2017 | 30.60 | 30.61 | 30.11 | 30.48 | 6,006 | +0.96(+3.25%) |
Nov 15, 2017 | 30.60 | 30.60 | 28.87 | 29.52 | 4,650 | -0.96(-3.15%) |
Nov 14, 2017 | 31.20 | 31.28 | 30.48 | 30.48 | 1,489 | -1.02(-3.24%) |
Nov 13, 2017 | 32.16 | 32.16 | 31.50 | 31.50 | 1,057 | -0.30(-0.94%) |
Nov 10, 2017 | 33.54 | 34.20 | 31.80 | 31.80 | 4,254 | -1.20(-3.64%) |
Nov 09, 2017 | 33.00 | 33.54 | 32.70 | 33.00 | 2,401 | -0.54(-1.61%) |
Nov 08, 2017 | 33.60 | 35.22 | 33.42 | 33.54 | 5,845 | +1.14(+3.52%) |
Nov 07, 2017 | 32.70 | 34.50 | 32.40 | 32.40 | 1,491 | -0.06(-0.18%) |
Nov 06, 2017 | 33.12 | 33.75 | 32.40 | 32.46 | 6,482 | -0.60(-1.81%) |
Nov 03, 2017 | 33.54 | 34.37 | 33.00 | 33.06 | 1,399 | -0.24(-0.72%) |
Nov 02, 2017 | 33.90 | 34.59 | 33.30 | 33.30 | 966 | -0.29(-0.86%) |
Nov 01, 2017 | 34.20 | 34.20 | 33.30 | 33.59 | 1,988 | -0.37(-1.10%) |
Oct 31, 2017 | 34.44 | 35.82 | 33.96 | 33.96 | 11,952 | +1.02(+3.10%) |
Oct 30, 2017 | 33.66 | 33.89 | 32.40 | 32.94 | 3,655 | -0.96(-2.83%) |
Oct 27, 2017 | 33.78 | 33.90 | 32.94 | 33.90 | 1,904 | +1.02(+3.10%) |
Oct 26, 2017 | 34.14 | 34.20 | 32.70 | 32.88 | 4,784 | -0.48(-1.44%) |
Oct 25, 2017 | 34.80 | 34.80 | 32.77 | 33.36 | 3,407 | -1.26(-3.64%) |
Oct 24, 2017 | 34.80 | 35.27 | 34.20 | 34.62 | 4,812 | +1.68(+5.10%) |
Oct 23, 2017 | 34.12 | 34.74 | 33.48 | 32.94 | 7,133 | -0.96(-2.83%) |
Oct 20, 2017 | 33.00 | 33.90 | 32.28 | 33.90 | 4,428 | +1.50(+4.63%) |
Oct 19, 2017 | 35.22 | 35.34 | 29.04 | 32.40 | 40,144 | -3.13(-8.81%) |
Oct 18, 2017 | 35.94 | 37.26 | 35.40 | 35.53 | 9,484 | -0.83(-2.29%) |
Oct 17, 2017 | 38.82 | 39.60 | 35.16 | 36.36 | 61,366 | -3.54(-8.87%) |
Oct 16, 2017 | 40.86 | 42.54 | 39.30 | 39.90 | 62,367 | -2.88(-6.73%) |
Oct 13, 2017 | 42.00 | 49.20 | 39.06 | 42.78 | 86,870 | +2.70(+6.74%) |
Oct 12, 2017 | 40.80 | 44.34 | 38.17 | 40.08 | 37,356 | -0.12(-0.30%) |
Oct 11, 2017 | 34.99 | 45.00 | 34.80 | 40.20 | 81,794 | +5.46(+15.72%) |
Oct 10, 2017 | 34.15 | 35.40 | 34.06 | 34.74 | 3,501 | +1.08(+3.21%) |
Oct 09, 2017 | 34.02 | 34.27 | 33.66 | 33.66 | 886 | -0.24(-0.71%) |
Oct 06, 2017 | 35.70 | 35.70 | 33.48 | 33.90 | 1,788 | -0.90(-2.59%) |
Oct 05, 2017 | 34.95 | 34.96 | 33.90 | 34.80 | 815 | -0.12(-0.35%) |
Oct 04, 2017 | 33.36 | 35.28 | 33.36 | 34.92 | 2,413 | +1.25(+3.71%) |
Oct 03, 2017 | 34.50 | 34.80 | 33.12 | 33.67 | 2,466 | -0.47(-1.38%) |