Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.67 | 28.67 | 28.67 | 0 | -0.58(-1.98%) | |
Dec 28, 2017 | 29.26 | 29.49 | 28.80 | 29.25 | 243,985 | +0.05(+0.17%) |
Dec 27, 2017 | 28.83 | 29.34 | 28.56 | 29.20 | 139,684 | +0.47(+1.64%) |
Dec 26, 2017 | 28.27 | 29.07 | 27.93 | 28.73 | 199,834 | +0.33(+1.16%) |
Dec 22, 2017 | 27.85 | 28.46 | 27.66 | 28.40 | 248,046 | +0.34(+1.21%) |
Dec 21, 2017 | 28.52 | 29.03 | 27.88 | 28.06 | 254,215 | -0.38(-1.34%) |
Dec 20, 2017 | 29.40 | 29.58 | 28.08 | 28.44 | 332,636 | -0.84(-2.87%) |
Dec 19, 2017 | 30.00 | 30.10 | 29.07 | 29.28 | 445,770 | +0.13(+0.45%) |
Dec 18, 2017 | 28.38 | 29.15 | 28.21 | 29.15 | 237,432 | +1.06(+3.77%) |
Dec 15, 2017 | 27.32 | 28.17 | 27.15 | 28.09 | 431,588 | +0.73(+2.67%) |
Dec 14, 2017 | 27.22 | 27.54 | 26.97 | 27.36 | 438,581 | +0.15(+0.55%) |
Dec 13, 2017 | 27.74 | 27.75 | 27.12 | 27.21 | 207,085 | -0.38(-1.38%) |
Dec 12, 2017 | 27.00 | 27.75 | 26.50 | 27.59 | 471,870 | -0.43(-1.53%) |
Dec 11, 2017 | 28.73 | 28.73 | 27.85 | 28.02 | 359,791 | -0.72(-2.51%) |
Dec 08, 2017 | 28.82 | 29.20 | 28.61 | 28.74 | 263,439 | +0.23(+0.81%) |
Dec 07, 2017 | 27.31 | 28.80 | 27.31 | 28.51 | 272,354 | +1.20(+4.39%) |
Dec 06, 2017 | 27.87 | 28.27 | 27.15 | 27.31 | 435,615 | -0.73(-2.60%) |
Dec 05, 2017 | 27.72 | 28.35 | 27.49 | 28.04 | 211,755 | +0.23(+0.83%) |
Dec 04, 2017 | 30.44 | 30.44 | 27.75 | 27.81 | 687,635 | -2.32(-7.70%) |
Dec 01, 2017 | 30.36 | 30.39 | 30.03 | 30.13 | 207,913 | -0.27(-0.89%) |
Nov 30, 2017 | 29.93 | 30.60 | 29.67 | 30.40 | 230,588 | +0.69(+2.32%) |
Nov 29, 2017 | 30.05 | 30.15 | 29.39 | 29.71 | 243,616 | -0.32(-1.07%) |
Nov 28, 2017 | 30.02 | 30.49 | 29.87 | 30.03 | 176,362 | -0.11(-0.36%) |
Nov 27, 2017 | 30.47 | 30.50 | 29.88 | 30.14 | 176,067 | -0.39(-1.28%) |
Nov 24, 2017 | 30.77 | 30.77 | 30.23 | 30.53 | 78,722 | -0.17(-0.55%) |
Nov 22, 2017 | 30.69 | 30.93 | 30.52 | 30.70 | 188,630 | +0.01(+0.03%) |
Nov 21, 2017 | 30.35 | 30.70 | 30.15 | 30.69 | 136,715 | +0.58(+1.93%) |
Nov 20, 2017 | 30.27 | 30.39 | 29.95 | 30.11 | 130,374 | -0.15(-0.50%) |
Nov 17, 2017 | 30.33 | 30.66 | 30.09 | 30.26 | 287,207 | -0.14(-0.46%) |
Nov 16, 2017 | 30.00 | 30.43 | 29.77 | 30.40 | 320,314 | +0.66(+2.22%) |
Nov 15, 2017 | 29.50 | 29.84 | 29.39 | 29.74 | 138,858 | -0.14(-0.47%) |
Nov 14, 2017 | 29.96 | 30.20 | 29.50 | 29.88 | 167,083 | -0.10(-0.33%) |
Nov 13, 2017 | 30.83 | 30.99 | 29.93 | 29.98 | 261,368 | -0.98(-3.17%) |
Nov 10, 2017 | 30.77 | 31.04 | 30.34 | 30.96 | 276,538 | +0.21(+0.68%) |
Nov 09, 2017 | 31.46 | 31.55 | 29.91 | 30.75 | 618,508 | -0.90(-2.84%) |
Nov 08, 2017 | 31.33 | 31.84 | 30.53 | 31.65 | 336,875 | +0.18(+0.57%) |
Nov 07, 2017 | 31.76 | 31.76 | 30.75 | 31.47 | 233,983 | -0.30(-0.94%) |
Nov 06, 2017 | 31.16 | 31.86 | 31.14 | 31.77 | 170,881 | +0.71(+2.29%) |
Nov 03, 2017 | 30.73 | 31.17 | 30.66 | 31.06 | 140,387 | +0.29(+0.94%) |
Nov 02, 2017 | 31.15 | 31.43 | 30.38 | 30.77 | 289,080 | -0.25(-0.81%) |
Nov 01, 2017 | 31.88 | 31.88 | 30.78 | 31.02 | 271,473 | -0.77(-2.42%) |
Oct 31, 2017 | 31.18 | 32.00 | 30.97 | 31.79 | 125,521 | +0.79(+2.55%) |
Oct 30, 2017 | 31.00 | 31.05 | 30.73 | 31.00 | 206,066 | -0.22(-0.70%) |
Oct 27, 2017 | 30.59 | 31.40 | 30.45 | 31.22 | 230,778 | +0.80(+2.63%) |
Oct 26, 2017 | 30.80 | 31.01 | 30.38 | 30.42 | 173,526 | -0.20(-0.65%) |
Oct 25, 2017 | 30.95 | 31.26 | 30.27 | 30.62 | 133,441 | -0.25(-0.81%) |
Oct 24, 2017 | 30.84 | 31.10 | 30.74 | 30.87 | 116,293 | +0.13(+0.42%) |
Oct 23, 2017 | 31.50 | 31.65 | 30.49 | 30.74 | 316,684 | -0.91(-2.88%) |
Oct 20, 2017 | 31.45 | 31.94 | 31.19 | 31.65 | 460,417 | +0.21(+0.67%) |
Oct 19, 2017 | 31.00 | 31.45 | 30.73 | 31.44 | 274,028 | +0.43(+1.39%) |
Oct 18, 2017 | 30.81 | 31.13 | 28.98 | 31.01 | 182,648 | +0.25(+0.81%) |
Oct 17, 2017 | 31.04 | 31.16 | 30.56 | 30.76 | 156,441 | -0.36(-1.16%) |
Oct 16, 2017 | 30.38 | 31.19 | 30.26 | 31.12 | 238,557 | +0.78(+2.57%) |
Oct 13, 2017 | 29.95 | 30.83 | 29.06 | 30.34 | 612,275 | +0.38(+1.27%) |
Oct 12, 2017 | 29.80 | 30.09 | 29.58 | 29.96 | 229,733 | -0.01(-0.03%) |
Oct 11, 2017 | 29.26 | 30.04 | 28.90 | 29.97 | 363,764 | +0.62(+2.11%) |
Oct 10, 2017 | 30.00 | 30.05 | 29.10 | 29.35 | 331,927 | -0.60(-2.00%) |
Oct 09, 2017 | 30.00 | 30.10 | 29.69 | 29.95 | 632,171 | +0.13(+0.44%) |
Oct 06, 2017 | 29.80 | 30.00 | 29.27 | 29.82 | 274,459 | -0.03(-0.10%) |
Oct 05, 2017 | 29.74 | 29.94 | 29.40 | 29.85 | 172,193 | +0.10(+0.34%) |
Oct 04, 2017 | 29.12 | 30.00 | 28.80 | 29.75 | 258,313 | +0.73(+2.52%) |
Oct 03, 2017 | 28.30 | 29.06 | 28.15 | 29.02 | 260,559 | +0.73(+2.58%) |