Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.20 | 29.20 | 29.20 | 0 | +0.23(+0.79%) | |
Dec 28, 2017 | 29.01 | 29.10 | 28.86 | 28.97 | 442,077 | +0.05(+0.16%) |
Dec 27, 2017 | 28.27 | 29.22 | 28.19 | 28.92 | 533,092 | +0.67(+2.37%) |
Dec 26, 2017 | 28.10 | 28.58 | 27.91 | 28.26 | 870,274 | +0.04(+0.14%) |
Dec 22, 2017 | 28.05 | 28.73 | 27.50 | 28.22 | 2,594,154 | -2.22(-7.28%) |
Dec 21, 2017 | 30.81 | 30.92 | 30.42 | 30.43 | 725,858 | -0.19(-0.62%) |
Dec 20, 2017 | 31.37 | 31.37 | 30.46 | 30.62 | 720,650 | -0.62(-1.99%) |
Dec 19, 2017 | 31.46 | 31.77 | 31.17 | 31.24 | 1,090,841 | -0.19(-0.61%) |
Dec 18, 2017 | 31.16 | 31.52 | 30.97 | 31.44 | 676,669 | +0.49(+1.57%) |
Dec 15, 2017 | 30.69 | 31.20 | 30.52 | 30.95 | 1,319,765 | +0.38(+1.25%) |
Dec 14, 2017 | 30.39 | 30.92 | 30.34 | 30.57 | 1,283,011 | +0.24(+0.79%) |
Dec 13, 2017 | 29.72 | 30.54 | 28.95 | 30.33 | 1,877,466 | +1.27(+4.39%) |
Dec 12, 2017 | 29.22 | 29.49 | 29.04 | 29.05 | 428,483 | -0.15(-0.52%) |
Dec 11, 2017 | 29.20 | 29.28 | 28.79 | 29.20 | 730,905 | +0.35(+1.22%) |
Dec 08, 2017 | 28.75 | 28.91 | 28.55 | 28.85 | 554,022 | +0.00(+0.00%) |
Dec 07, 2017 | 28.08 | 28.92 | 28.03 | 645,147 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.85 | 28.12 | 27.53 | 28.09 | 847,766 | +0.72(+2.64%) |
Dec 05, 2017 | 27.78 | 28.23 | 27.33 | 27.37 | 707,563 | -0.31(-1.13%) |
Dec 04, 2017 | 27.65 | 27.91 | 27.52 | 27.68 | 633,515 | +0.32(+1.18%) |
Dec 01, 2017 | 27.16 | 27.37 | 26.99 | 27.36 | 479,031 | +0.26(+0.95%) |
Nov 30, 2017 | 26.94 | 27.16 | 26.46 | 27.10 | 615,306 | +0.45(+1.68%) |
Nov 29, 2017 | 26.64 | 26.90 | 26.51 | 26.66 | 341,932 | +0.01(+0.04%) |
Nov 28, 2017 | 26.23 | 26.69 | 26.18 | 26.65 | 758,403 | +0.45(+1.71%) |
Nov 27, 2017 | 26.74 | 26.74 | 25.95 | 26.20 | 997,382 | -0.55(-2.06%) |
Nov 24, 2017 | 26.34 | 26.98 | 26.29 | 26.75 | 433,513 | +0.53(+2.03%) |
Nov 22, 2017 | 26.37 | 26.63 | 26.20 | 26.22 | 333,990 | -0.17(-0.65%) |
Nov 21, 2017 | 26.30 | 26.64 | 26.19 | 26.39 | 512,917 | +0.14(+0.54%) |
Nov 20, 2017 | 26.16 | 26.36 | 25.93 | 26.25 | 565,379 | +0.05(+0.18%) |
Nov 17, 2017 | 26.00 | 26.26 | 25.90 | 26.20 | 354,497 | +0.14(+0.55%) |
Nov 16, 2017 | 26.07 | 26.31 | 25.84 | 26.06 | 602,117 | +0.01(+0.04%) |
Nov 15, 2017 | 25.95 | 26.14 | 25.78 | 26.05 | 518,374 | -0.08(-0.29%) |
Nov 14, 2017 | 26.11 | 26.44 | 25.98 | 26.12 | 892,957 | -0.17(-0.65%) |
Nov 13, 2017 | 25.86 | 26.36 | 25.81 | 26.29 | 655,595 | +0.32(+1.25%) |
Nov 10, 2017 | 25.82 | 26.27 | 25.78 | 25.97 | 536,329 | +0.19(+0.74%) |
Nov 09, 2017 | 25.77 | 26.12 | 25.60 | 25.78 | 659,613 | -0.15(-0.59%) |
Nov 08, 2017 | 25.83 | 26.08 | 25.65 | 25.93 | 661,943 | +0.14(+0.55%) |
Nov 07, 2017 | 25.43 | 25.96 | 25.43 | 25.79 | 921,014 | +0.35(+1.38%) |
Nov 06, 2017 | 25.01 | 25.47 | 24.73 | 25.44 | 657,517 | +0.34(+1.36%) |
Nov 03, 2017 | 24.94 | 25.40 | 24.87 | 25.10 | 807,469 | +0.11(+0.46%) |
Nov 02, 2017 | 25.13 | 25.25 | 24.66 | 24.98 | 854,734 | -0.23(-0.91%) |
Nov 01, 2017 | 25.45 | 25.56 | 24.99 | 25.21 | 1,005,334 | -0.03(-0.11%) |
Oct 31, 2017 | 24.26 | 25.43 | 24.24 | 25.24 | 1,124,296 | +1.16(+4.82%) |
Oct 30, 2017 | 23.93 | 24.53 | 23.64 | 24.08 | 1,069,530 | -0.74(-2.99%) |
Oct 27, 2017 | 23.52 | 24.98 | 23.40 | 24.82 | 2,040,534 | +1.61(+6.93%) |
Oct 26, 2017 | 21.17 | 23.29 | 20.82 | 23.21 | 2,389,935 | +2.71(+13.23%) |
Oct 25, 2017 | 20.94 | 20.98 | 20.20 | 20.50 | 1,160,985 | -0.49(-2.31%) |
Oct 24, 2017 | 21.38 | 21.44 | 20.82 | 20.99 | 498,188 | -0.40(-1.87%) |
Oct 23, 2017 | 21.54 | 21.70 | 21.36 | 21.39 | 491,488 | -0.13(-0.62%) |
Oct 20, 2017 | 21.65 | 21.78 | 21.47 | 21.52 | 217,243 | +0.00(+0.00%) |
Oct 19, 2017 | 21.25 | 21.53 | 21.21 | 21.52 | 198,923 | +0.08(+0.35%) |
Oct 18, 2017 | 21.59 | 21.75 | 21.37 | 21.44 | 301,118 | +0.00(+0.00%) |
Oct 17, 2017 | 21.50 | 21.60 | 21.39 | 21.44 | 342,932 | -0.05(-0.22%) |
Oct 16, 2017 | 21.58 | 21.64 | 21.39 | 21.49 | 200,568 | +0.05(+0.22%) |
Oct 13, 2017 | 21.24 | 21.55 | 21.16 | 21.44 | 534,406 | +0.23(+1.08%) |
Oct 12, 2017 | 21.87 | 21.88 | 21.20 | 21.21 | 1,578,604 | -0.75(-3.42%) |
Oct 11, 2017 | 22.10 | 22.20 | 21.87 | 21.97 | 370,515 | -0.19(-0.86%) |
Oct 10, 2017 | 22.50 | 22.16 | 22.16 | 341,531 | -0.16(-0.72%) | |
Oct 09, 2017 | 22.32 | 22.49 | 22.21 | 22.32 | 358,606 | -0.05(-0.21%) |
Oct 06, 2017 | 22.29 | 22.48 | 22.25 | 22.37 | 327,964 | +0.09(+0.38%) |
Oct 05, 2017 | 22.50 | 22.53 | 22.19 | 22.28 | 449,919 | -0.21(-0.93%) |
Oct 04, 2017 | 22.39 | 22.72 | 22.38 | 22.49 | 385,617 | +0.01(+0.04%) |
Oct 03, 2017 | 22.58 | 22.61 | 22.35 | 22.48 | 549,216 | -0.09(-0.38%) |