Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.90 | 27.90 | 27.90 | 0 | -0.58(-2.04%) | |
Dec 28, 2017 | 28.31 | 28.72 | 27.98 | 28.49 | 508,055 | +0.22(+0.79%) |
Dec 27, 2017 | 28.24 | 28.38 | 28.05 | 28.26 | 350,111 | +0.09(+0.32%) |
Dec 26, 2017 | 28.35 | 28.50 | 28.02 | 28.17 | 416,080 | -0.37(-1.30%) |
Dec 22, 2017 | 29.50 | 29.63 | 28.15 | 28.55 | 721,763 | -1.02(-3.45%) |
Dec 21, 2017 | 29.51 | 29.74 | 29.19 | 29.57 | 672,629 | +0.10(+0.35%) |
Dec 20, 2017 | 29.39 | 29.77 | 29.11 | 29.46 | 811,504 | +0.42(+1.44%) |
Dec 19, 2017 | 28.85 | 29.47 | 28.75 | 29.04 | 654,281 | +0.00(+0.00%) |
Dec 18, 2017 | 29.75 | 29.80 | 28.78 | 29.04 | 595,995 | -0.40(-1.37%) |
Dec 15, 2017 | 28.90 | 29.76 | 28.63 | 29.45 | 1,614,824 | +0.95(+3.35%) |
Dec 14, 2017 | 28.31 | 29.17 | 28.25 | 28.49 | 870,516 | +0.17(+0.61%) |
Dec 13, 2017 | 27.09 | 28.41 | 27.07 | 28.32 | 782,100 | +1.22(+4.51%) |
Dec 12, 2017 | 26.96 | 27.29 | 26.83 | 27.10 | 568,235 | +0.12(+0.44%) |
Dec 11, 2017 | 27.28 | 27.87 | 26.87 | 26.98 | 575,185 | -0.37(-1.36%) |
Dec 08, 2017 | 28.13 | 28.31 | 27.21 | 27.35 | 742,195 | +0.00(+0.00%) |
Dec 07, 2017 | 27.26 | 28.24 | 27.26 | 457,930 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.76 | 28.12 | 27.06 | 27.23 | 681,792 | -0.58(-2.09%) |
Dec 05, 2017 | 27.73 | 28.25 | 27.62 | 27.81 | 634,804 | +0.12(+0.43%) |
Dec 04, 2017 | 29.04 | 29.32 | 27.68 | 27.69 | 689,441 | -1.03(-3.58%) |
Dec 01, 2017 | 29.48 | 29.66 | 28.56 | 28.72 | 565,220 | -0.77(-2.60%) |
Nov 30, 2017 | 28.72 | 29.74 | 28.54 | 29.48 | 909,074 | +1.06(+3.72%) |
Nov 29, 2017 | 29.44 | 29.44 | 28.19 | 28.43 | 849,878 | -1.02(-3.45%) |
Nov 28, 2017 | 29.10 | 29.47 | 28.79 | 29.44 | 817,556 | +0.27(+0.93%) |
Nov 27, 2017 | 29.29 | 29.51 | 28.79 | 29.17 | 648,909 | -0.12(-0.40%) |
Nov 24, 2017 | 29.46 | 29.77 | 29.14 | 29.29 | 476,126 | -0.01(-0.03%) |
Nov 22, 2017 | 28.53 | 29.46 | 28.22 | 29.30 | 671,956 | +0.75(+2.63%) |
Nov 21, 2017 | 28.57 | 28.71 | 28.11 | 28.54 | 740,052 | +0.04(+0.13%) |
Nov 20, 2017 | 29.38 | 29.46 | 27.73 | 28.51 | 1,565,316 | -1.00(-3.39%) |
Nov 17, 2017 | 30.05 | 30.26 | 29.35 | 29.51 | 687,912 | -0.57(-1.89%) |
Nov 16, 2017 | 29.43 | 30.20 | 29.38 | 30.08 | 929,342 | +0.85(+2.90%) |
Nov 15, 2017 | 29.41 | 30.02 | 28.90 | 29.23 | 489,727 | -0.62(-2.07%) |
Nov 14, 2017 | 30.19 | 30.46 | 29.32 | 29.85 | 752,944 | -0.74(-2.43%) |
Nov 13, 2017 | 31.27 | 31.33 | 30.33 | 30.59 | 563,141 | -0.80(-2.56%) |
Nov 10, 2017 | 32.09 | 32.24 | 30.97 | 31.39 | 580,340 | -0.61(-1.91%) |
Nov 09, 2017 | 30.85 | 32.29 | 30.07 | 32.01 | 1,079,269 | +1.62(+5.33%) |
Nov 08, 2017 | 30.25 | 30.47 | 29.54 | 30.39 | 698,128 | -0.02(-0.07%) |
Nov 07, 2017 | 30.45 | 30.51 | 30.17 | 30.41 | 433,438 | +0.10(+0.34%) |
Nov 06, 2017 | 30.08 | 30.47 | 29.80 | 30.30 | 374,990 | +0.23(+0.76%) |
Nov 03, 2017 | 29.29 | 30.19 | 29.05 | 30.08 | 474,815 | +0.79(+2.69%) |
Nov 02, 2017 | 29.21 | 29.97 | 29.09 | 29.29 | 427,098 | +0.12(+0.40%) |
Nov 01, 2017 | 29.83 | 30.41 | 28.70 | 29.17 | 466,455 | -0.21(-0.73%) |
Oct 31, 2017 | 28.43 | 29.55 | 28.41 | 29.38 | 718,282 | +1.10(+3.91%) |
Oct 30, 2017 | 28.46 | 28.63 | 27.88 | 28.28 | 465,340 | -0.21(-0.72%) |
Oct 27, 2017 | 28.41 | 28.77 | 28.03 | 28.49 | 379,548 | +0.20(+0.70%) |
Oct 26, 2017 | 28.57 | 28.79 | 28.26 | 28.29 | 405,165 | -0.01(-0.05%) |
Oct 25, 2017 | 29.27 | 29.39 | 27.84 | 28.30 | 625,810 | -0.96(-3.30%) |
Oct 24, 2017 | 29.60 | 29.83 | 29.16 | 29.27 | 667,606 | -0.03(-0.10%) |
Oct 23, 2017 | 29.63 | 29.69 | 29.16 | 29.30 | 1,109,666 | -0.13(-0.43%) |
Oct 20, 2017 | 28.90 | 29.83 | 28.49 | 29.42 | 1,475,299 | +1.51(+5.41%) |
Oct 19, 2017 | 27.84 | 27.98 | 27.28 | 27.91 | 515,661 | -0.18(-0.63%) |
Oct 18, 2017 | 27.25 | 28.35 | 27.00 | 28.09 | 948,479 | +1.02(+3.75%) |
Oct 17, 2017 | 27.52 | 27.58 | 27.02 | 27.07 | 431,687 | -0.34(-1.24%) |
Oct 16, 2017 | 26.95 | 27.46 | 26.73 | 27.41 | 584,012 | +0.60(+2.22%) |
Oct 13, 2017 | 27.17 | 27.22 | 26.78 | 26.81 | 359,643 | -0.14(-0.52%) |
Oct 12, 2017 | 26.40 | 27.30 | 26.36 | 26.95 | 587,099 | +0.50(+1.89%) |
Oct 11, 2017 | 26.14 | 26.50 | 26.14 | 26.45 | 609,202 | +0.27(+1.04%) |
Oct 10, 2017 | 26.11 | 26.48 | 25.94 | 26.18 | 334,577 | +0.25(+0.97%) |
Oct 09, 2017 | 25.70 | 25.95 | 25.42 | 25.93 | 460,563 | +0.23(+0.89%) |
Oct 06, 2017 | 25.46 | 25.85 | 25.11 | 25.70 | 655,181 | +0.12(+0.46%) |
Oct 05, 2017 | 25.56 | 26.03 | 25.51 | 25.58 | 805,018 | +0.07(+0.29%) |
Oct 04, 2017 | 25.41 | 25.72 | 25.08 | 25.51 | 483,605 | +0.04(+0.17%) |
Oct 03, 2017 | 25.34 | 25.61 | 24.97 | 25.47 | 952,427 | +0.33(+1.32%) |