Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.82 | 37.82 | 37.82 | 0 | -0.96(-2.48%) | |
Dec 28, 2017 | 38.44 | 39.28 | 38.31 | 38.78 | 288,429 | +0.38(+0.99%) |
Dec 27, 2017 | 39.09 | 40.00 | 38.07 | 38.40 | 347,685 | -0.69(-1.77%) |
Dec 26, 2017 | 39.44 | 39.55 | 38.06 | 39.09 | 410,873 | -0.46(-1.16%) |
Dec 22, 2017 | 37.69 | 39.68 | 36.73 | 39.55 | 677,166 | +2.07(+5.52%) |
Dec 21, 2017 | 37.30 | 38.27 | 37.00 | 37.48 | 382,572 | +1.20(+3.31%) |
Dec 20, 2017 | 35.48 | 36.36 | 35.16 | 36.28 | 233,340 | +0.76(+2.14%) |
Dec 19, 2017 | 35.70 | 36.77 | 35.25 | 35.52 | 322,466 | -0.29(-0.81%) |
Dec 18, 2017 | 34.32 | 36.12 | 34.06 | 35.81 | 265,647 | +1.60(+4.68%) |
Dec 15, 2017 | 33.89 | 34.58 | 33.48 | 34.21 | 896,861 | +0.34(+1.00%) |
Dec 14, 2017 | 35.25 | 35.75 | 33.79 | 33.87 | 321,199 | -1.48(-4.19%) |
Dec 13, 2017 | 34.25 | 36.08 | 34.00 | 35.35 | 526,125 | +1.75(+5.21%) |
Dec 12, 2017 | 34.11 | 34.17 | 33.22 | 33.60 | 353,296 | -0.56(-1.64%) |
Dec 11, 2017 | 34.47 | 35.07 | 34.01 | 34.16 | 360,343 | +0.00(+0.00%) |
Dec 08, 2017 | 34.19 | 34.71 | 33.36 | 34.16 | 386,577 | +0.06(+0.18%) |
Dec 07, 2017 | 35.00 | 35.41 | 33.86 | 34.10 | 924,802 | -1.26(-3.56%) |
Dec 06, 2017 | 36.17 | 36.40 | 34.86 | 35.36 | 317,370 | -0.92(-2.54%) |
Dec 05, 2017 | 37.21 | 37.47 | 36.21 | 36.28 | 300,482 | +0.08(+0.22%) |
Dec 04, 2017 | 38.66 | 38.66 | 36.08 | 36.20 | 237,755 | -1.82(-4.79%) |
Dec 01, 2017 | 38.63 | 38.77 | 37.03 | 38.02 | 328,179 | -0.18(-0.47%) |
Nov 30, 2017 | 36.12 | 38.86 | 36.00 | 38.20 | 569,213 | +2.27(+6.32%) |
Nov 29, 2017 | 35.49 | 36.12 | 35.28 | 35.93 | 254,279 | +0.66(+1.87%) |
Nov 28, 2017 | 35.36 | 35.46 | 34.63 | 35.27 | 227,459 | +0.05(+0.14%) |
Nov 27, 2017 | 36.03 | 36.30 | 35.21 | 35.22 | 176,261 | -0.67(-1.87%) |
Nov 24, 2017 | 35.68 | 36.30 | 35.50 | 35.89 | 93,475 | +0.15(+0.42%) |
Nov 22, 2017 | 35.50 | 35.92 | 35.41 | 35.74 | 192,336 | +0.16(+0.45%) |
Nov 21, 2017 | 35.12 | 35.70 | 34.71 | 35.58 | 290,282 | +0.72(+2.07%) |
Nov 20, 2017 | 35.49 | 35.75 | 34.55 | 34.86 | 310,107 | -0.09(-0.26%) |
Nov 17, 2017 | 35.25 | 35.46 | 34.39 | 34.95 | 358,246 | -0.33(-0.94%) |
Nov 16, 2017 | 35.01 | 36.04 | 34.85 | 35.28 | 317,998 | +0.37(+1.06%) |
Nov 15, 2017 | 34.75 | 35.00 | 33.44 | 34.91 | 325,736 | +0.09(+0.26%) |
Nov 14, 2017 | 34.63 | 35.66 | 33.76 | 34.82 | 609,311 | +0.18(+0.52%) |
Nov 13, 2017 | 33.36 | 35.00 | 33.36 | 34.64 | 726,555 | +0.87(+2.58%) |
Nov 10, 2017 | 32.96 | 34.03 | 32.79 | 33.77 | 577,732 | +0.65(+1.96%) |
Nov 09, 2017 | 30.94 | 34.15 | 30.48 | 33.12 | 732,936 | +2.18(+7.05%) |
Nov 08, 2017 | 30.05 | 31.34 | 30.05 | 30.94 | 314,783 | +0.74(+2.45%) |
Nov 07, 2017 | 30.48 | 31.04 | 30.03 | 30.20 | 353,492 | -0.58(-1.88%) |
Nov 06, 2017 | 30.59 | 30.87 | 29.22 | 30.78 | 426,778 | +0.47(+1.55%) |
Nov 03, 2017 | 30.48 | 30.86 | 30.13 | 30.31 | 423,454 | -0.17(-0.56%) |
Nov 02, 2017 | 29.39 | 31.19 | 29.11 | 30.48 | 500,194 | +1.23(+4.21%) |
Nov 01, 2017 | 29.33 | 29.56 | 28.33 | 29.25 | 655,112 | +0.18(+0.62%) |
Oct 31, 2017 | 29.62 | 30.01 | 28.85 | 29.07 | 428,858 | -0.46(-1.56%) |
Oct 30, 2017 | 29.95 | 30.46 | 29.01 | 29.53 | 521,558 | -0.35(-1.17%) |
Oct 27, 2017 | 30.68 | 31.03 | 29.82 | 29.88 | 780,743 | -0.85(-2.77%) |
Oct 26, 2017 | 31.19 | 31.19 | 30.12 | 30.73 | 561,171 | -0.51(-1.63%) |
Oct 25, 2017 | 31.80 | 33.15 | 30.76 | 31.24 | 737,675 | -0.33(-1.05%) |
Oct 24, 2017 | 32.00 | 32.40 | 30.75 | 31.57 | 1,615,803 | -1.37(-4.16%) |
Oct 23, 2017 | 35.37 | 37.50 | 32.69 | 32.94 | 8,312,024 | +7.28(+28.37%) |
Oct 20, 2017 | 26.03 | 26.03 | 25.45 | 25.66 | 520,402 | -0.06(-0.23%) |
Oct 19, 2017 | 26.01 | 26.22 | 25.50 | 25.72 | 229,409 | -0.30(-1.15%) |
Oct 18, 2017 | 25.90 | 26.17 | 25.47 | 26.02 | 237,999 | +0.46(+1.80%) |
Oct 17, 2017 | 25.95 | 25.95 | 24.80 | 25.56 | 312,031 | -0.34(-1.31%) |
Oct 16, 2017 | 25.20 | 27.09 | 25.11 | 25.90 | 857,683 | +0.79(+3.15%) |
Oct 13, 2017 | 25.12 | 25.35 | 24.92 | 25.11 | 454,308 | +0.01(+0.04%) |
Oct 12, 2017 | 25.56 | 25.70 | 24.98 | 25.10 | 532,488 | -0.46(-1.80%) |
Oct 11, 2017 | 25.59 | 25.70 | 25.47 | 25.56 | 336,402 | +0.03(+0.12%) |
Oct 10, 2017 | 25.53 | 25.69 | 25.07 | 25.53 | 379,153 | +0.06(+0.24%) |
Oct 09, 2017 | 25.39 | 25.97 | 25.37 | 25.47 | 231,435 | +0.11(+0.43%) |
Oct 06, 2017 | 26.20 | 26.44 | 24.97 | 25.36 | 405,650 | -0.84(-3.21%) |
Oct 05, 2017 | 26.27 | 26.30 | 25.86 | 26.20 | 259,213 | -0.03(-0.11%) |
Oct 04, 2017 | 25.05 | 26.29 | 24.90 | 26.23 | 363,482 | +1.12(+4.46%) |
Oct 03, 2017 | 25.30 | 25.79 | 25.03 | 25.11 | 219,082 | -0.04(-0.16%) |