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 | 28.71 | 27.98 | 28.48 | 508,107 | +0.22(+0.79%) |
Dec 27, 2017 | 28.24 | 28.38 | 28.05 | 28.26 | 350,147 | +0.09(+0.32%) |
Dec 26, 2017 | 28.35 | 28.50 | 28.01 | 28.17 | 416,123 | -0.37(-1.31%) |
Dec 22, 2017 | 29.50 | 29.63 | 28.15 | 28.54 | 721,837 | -1.02(-3.45%) |
Dec 21, 2017 | 29.51 | 29.73 | 29.19 | 29.56 | 672,697 | +0.10(+0.35%) |
Dec 20, 2017 | 29.39 | 29.76 | 29.11 | 29.46 | 811,587 | +0.42(+1.44%) |
Dec 19, 2017 | 28.85 | 29.46 | 28.75 | 29.04 | 654,348 | +0.00(+0.00%) |
Dec 18, 2017 | 29.75 | 29.80 | 28.77 | 29.04 | 596,056 | -0.40(-1.37%) |
Dec 15, 2017 | 28.90 | 29.76 | 28.63 | 29.44 | 1,614,989 | +0.95(+3.35%) |
Dec 14, 2017 | 28.31 | 29.17 | 28.25 | 28.49 | 870,605 | +0.17(+0.61%) |
Dec 13, 2017 | 27.08 | 28.41 | 27.06 | 28.32 | 782,180 | +1.22(+4.51%) |
Dec 12, 2017 | 26.96 | 27.29 | 26.83 | 27.10 | 568,293 | +0.12(+0.44%) |
Dec 11, 2017 | 27.28 | 27.86 | 26.87 | 26.98 | 575,244 | -0.37(-1.36%) |
Dec 08, 2017 | 28.13 | 28.30 | 27.21 | 27.35 | 742,270 | +0.00(+0.00%) |
Dec 07, 2017 | 27.26 | 28.24 | 27.26 | 457,977 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.75 | 28.12 | 27.05 | 27.22 | 681,862 | -0.58(-2.09%) |
Dec 05, 2017 | 27.72 | 28.25 | 27.62 | 27.80 | 634,869 | +0.12(+0.43%) |
Dec 04, 2017 | 29.04 | 29.31 | 27.68 | 27.69 | 689,511 | -1.03(-3.58%) |
Dec 01, 2017 | 29.48 | 29.66 | 28.56 | 28.71 | 565,278 | -0.77(-2.60%) |
Nov 30, 2017 | 28.72 | 29.73 | 28.54 | 29.48 | 909,167 | +1.06(+3.72%) |
Nov 29, 2017 | 29.44 | 29.44 | 28.19 | 28.42 | 849,964 | -1.02(-3.45%) |
Nov 28, 2017 | 29.10 | 29.47 | 28.79 | 29.44 | 817,639 | +0.27(+0.93%) |
Nov 27, 2017 | 29.28 | 29.51 | 28.79 | 29.17 | 648,975 | -0.12(-0.40%) |
Nov 24, 2017 | 29.46 | 29.76 | 29.14 | 29.28 | 476,174 | -0.01(-0.03%) |
Nov 22, 2017 | 28.53 | 29.46 | 28.22 | 29.29 | 672,025 | +0.75(+2.63%) |
Nov 21, 2017 | 28.56 | 28.71 | 28.11 | 28.54 | 740,128 | +0.04(+0.13%) |
Nov 20, 2017 | 29.38 | 29.46 | 27.72 | 28.50 | 1,565,475 | -1.00(-3.39%) |
Nov 17, 2017 | 30.04 | 30.26 | 29.35 | 29.51 | 687,982 | -0.57(-1.89%) |
Nov 16, 2017 | 29.42 | 30.20 | 29.37 | 30.07 | 929,437 | +0.85(+2.90%) |
Nov 15, 2017 | 29.40 | 30.01 | 28.89 | 29.23 | 489,777 | -0.62(-2.07%) |
Nov 14, 2017 | 30.19 | 30.45 | 29.31 | 29.84 | 753,021 | -0.74(-2.43%) |
Nov 13, 2017 | 31.27 | 31.32 | 30.32 | 30.59 | 563,199 | -0.80(-2.56%) |
Nov 10, 2017 | 32.08 | 32.24 | 30.96 | 31.39 | 580,400 | -0.61(-1.91%) |
Nov 09, 2017 | 30.85 | 32.29 | 30.07 | 32.00 | 1,079,379 | +1.62(+5.33%) |
Nov 08, 2017 | 30.24 | 30.47 | 29.54 | 30.38 | 698,200 | -0.02(-0.07%) |
Nov 07, 2017 | 30.45 | 30.51 | 30.16 | 30.40 | 433,482 | +0.10(+0.34%) |
Nov 06, 2017 | 30.07 | 30.46 | 29.80 | 30.30 | 375,028 | +0.23(+0.76%) |
Nov 03, 2017 | 29.28 | 30.18 | 29.05 | 30.07 | 474,864 | +0.79(+2.69%) |
Nov 02, 2017 | 29.21 | 29.96 | 29.09 | 29.28 | 427,141 | +0.12(+0.40%) |
Nov 01, 2017 | 29.82 | 30.40 | 28.70 | 29.17 | 466,502 | -0.21(-0.73%) |
Oct 31, 2017 | 28.42 | 29.55 | 28.41 | 29.38 | 718,356 | +1.10(+3.91%) |
Oct 30, 2017 | 28.46 | 28.63 | 27.88 | 28.28 | 465,388 | -0.21(-0.72%) |
Oct 27, 2017 | 28.41 | 28.77 | 28.03 | 28.48 | 379,587 | +0.20(+0.70%) |
Oct 26, 2017 | 28.56 | 28.78 | 28.26 | 28.28 | 405,206 | -0.01(-0.05%) |
Oct 25, 2017 | 29.26 | 29.39 | 27.83 | 28.30 | 625,873 | -0.96(-3.30%) |
Oct 24, 2017 | 29.59 | 29.83 | 29.16 | 29.26 | 667,674 | -0.03(-0.10%) |
Oct 23, 2017 | 29.63 | 29.69 | 29.16 | 29.29 | 1,109,780 | -0.13(-0.43%) |
Oct 20, 2017 | 28.89 | 29.82 | 28.49 | 29.42 | 1,475,450 | +1.51(+5.41%) |
Oct 19, 2017 | 27.84 | 27.98 | 27.27 | 27.91 | 515,714 | -0.18(-0.63%) |
Oct 18, 2017 | 27.25 | 28.34 | 27.00 | 28.08 | 948,575 | +1.02(+3.75%) |
Oct 17, 2017 | 27.52 | 27.58 | 27.02 | 27.07 | 431,731 | -0.34(-1.24%) |
Oct 16, 2017 | 26.95 | 27.46 | 26.72 | 27.41 | 584,072 | +0.60(+2.22%) |
Oct 13, 2017 | 27.17 | 27.21 | 26.77 | 26.81 | 359,679 | -0.14(-0.52%) |
Oct 12, 2017 | 26.40 | 27.30 | 26.36 | 26.95 | 587,159 | +0.50(+1.89%) |
Oct 11, 2017 | 26.14 | 26.49 | 26.14 | 26.45 | 609,265 | +0.27(+1.04%) |
Oct 10, 2017 | 26.11 | 26.48 | 25.93 | 26.18 | 334,611 | +0.25(+0.97%) |
Oct 09, 2017 | 25.70 | 25.95 | 25.42 | 25.93 | 460,610 | +0.23(+0.89%) |
Oct 06, 2017 | 25.46 | 25.85 | 25.11 | 25.70 | 655,248 | +0.12(+0.46%) |
Oct 05, 2017 | 25.56 | 26.03 | 25.51 | 25.58 | 805,100 | +0.07(+0.29%) |
Oct 04, 2017 | 25.41 | 25.71 | 25.08 | 25.51 | 483,654 | +0.04(+0.17%) |
Oct 03, 2017 | 25.34 | 25.61 | 24.97 | 25.46 | 952,525 | +0.33(+1.32%) |