Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.60 | 37.60 | 37.60 | 0 | +1.10(+3.01%) | |
Dec 28, 2017 | 36.50 | 37.25 | 35.80 | 36.50 | 72,626 | +0.10(+0.27%) |
Dec 27, 2017 | 35.90 | 37.90 | 35.30 | 36.40 | 115,235 | -0.80(-2.15%) |
Dec 26, 2017 | 33.40 | 37.80 | 33.25 | 37.20 | 195,135 | +3.90(+11.71%) |
Dec 22, 2017 | 31.60 | 35.40 | 30.70 | 33.30 | 413,703 | +4.00(+13.65%) |
Dec 21, 2017 | 30.00 | 30.70 | 29.20 | 29.30 | 42,804 | -0.90(-2.98%) |
Dec 20, 2017 | 29.00 | 30.50 | 29.00 | 30.20 | 36,261 | +0.80(+2.72%) |
Dec 19, 2017 | 30.00 | 30.40 | 29.10 | 29.40 | 29,039 | -0.60(-2.00%) |
Dec 18, 2017 | 29.80 | 30.85 | 29.30 | 30.00 | 54,597 | +0.20(+0.67%) |
Dec 15, 2017 | 30.10 | 30.35 | 28.85 | 29.80 | 103,213 | -0.30(-1.00%) |
Dec 14, 2017 | 31.70 | 31.80 | 29.50 | 30.10 | 84,275 | -1.40(-4.44%) |
Dec 13, 2017 | 28.10 | 31.70 | 28.10 | 31.50 | 216,679 | +3.40(+12.10%) |
Dec 12, 2017 | 26.60 | 29.10 | 26.60 | 28.10 | 86,472 | +1.50(+5.64%) |
Dec 11, 2017 | 27.40 | 27.40 | 26.00 | 26.60 | 46,032 | -0.90(-3.27%) |
Dec 08, 2017 | 26.80 | 28.10 | 26.60 | 27.50 | 100,147 | +0.70(+2.61%) |
Dec 07, 2017 | 27.20 | 27.20 | 26.30 | 26.80 | 51,020 | -0.50(-1.83%) |
Dec 06, 2017 | 27.00 | 28.10 | 26.50 | 27.30 | 83,964 | -0.10(-0.36%) |
Dec 05, 2017 | 26.60 | 28.25 | 26.60 | 27.40 | 79,287 | +0.60(+2.24%) |
Dec 04, 2017 | 27.50 | 27.50 | 25.30 | 26.80 | 134,611 | -0.40(-1.47%) |
Dec 01, 2017 | 28.30 | 28.70 | 26.90 | 27.20 | 67,119 | -1.00(-3.55%) |
Nov 30, 2017 | 27.90 | 29.25 | 27.90 | 28.20 | 58,025 | +0.40(+1.44%) |
Nov 29, 2017 | 28.50 | 28.80 | 26.60 | 27.80 | 132,571 | -0.60(-2.11%) |
Nov 28, 2017 | 29.90 | 30.15 | 28.30 | 28.40 | 92,203 | -1.40(-4.70%) |
Nov 27, 2017 | 31.00 | 31.80 | 29.60 | 29.80 | 68,760 | -1.40(-4.49%) |
Nov 24, 2017 | 31.80 | 32.30 | 30.90 | 31.20 | 35,167 | -0.60(-1.89%) |
Nov 22, 2017 | 30.90 | 31.95 | 30.70 | 31.80 | 71,663 | +1.10(+3.58%) |
Nov 21, 2017 | 30.30 | 32.30 | 30.20 | 30.70 | 73,438 | +0.50(+1.66%) |
Nov 20, 2017 | 33.70 | 33.90 | 30.10 | 30.20 | 204,084 | -3.50(-10.39%) |
Nov 17, 2017 | 32.70 | 34.60 | 32.40 | 33.70 | 157,306 | +1.10(+3.37%) |
Nov 16, 2017 | 34.40 | 35.00 | 31.40 | 32.60 | 219,422 | -1.30(-3.83%) |
Nov 15, 2017 | 32.10 | 35.40 | 30.61 | 33.90 | 348,473 | +3.90(+13.00%) |
Nov 14, 2017 | 30.30 | 31.40 | 29.60 | 30.00 | 115,237 | -0.80(-2.60%) |
Nov 13, 2017 | 30.70 | 31.20 | 29.80 | 30.80 | 104,885 | -0.30(-0.96%) |
Nov 10, 2017 | 29.40 | 31.45 | 29.40 | 31.10 | 89,143 | +1.40(+4.71%) |
Nov 09, 2017 | 31.80 | 31.91 | 28.90 | 29.70 | 181,552 | -2.40(-7.48%) |
Nov 08, 2017 | 33.90 | 34.20 | 31.90 | 32.10 | 185,380 | -1.80(-5.31%) |
Nov 07, 2017 | 34.00 | 34.80 | 33.40 | 33.90 | 91,270 | -0.50(-1.45%) |
Nov 06, 2017 | 35.20 | 35.50 | 34.10 | 34.40 | 68,921 | -0.80(-2.27%) |
Nov 03, 2017 | 36.00 | 36.70 | 35.05 | 35.20 | 59,026 | -1.20(-3.30%) |
Nov 02, 2017 | 36.80 | 37.40 | 35.00 | 36.40 | 113,269 | -0.70(-1.89%) |
Nov 01, 2017 | 35.90 | 38.20 | 35.30 | 37.10 | 169,291 | +2.50(+7.23%) |
Oct 31, 2017 | 33.90 | 35.10 | 33.40 | 34.60 | 89,187 | +0.50(+1.47%) |
Oct 30, 2017 | 33.20 | 34.50 | 32.70 | 34.10 | 63,966 | +1.00(+3.02%) |
Oct 27, 2017 | 34.00 | 34.70 | 32.90 | 33.10 | 55,552 | -1.30(-3.78%) |
Oct 26, 2017 | 33.60 | 34.70 | 32.20 | 34.40 | 88,389 | +0.90(+2.69%) |
Oct 25, 2017 | 35.30 | 35.60 | 33.30 | 33.50 | 94,391 | -1.60(-4.56%) |
Oct 24, 2017 | 33.30 | 36.10 | 32.90 | 35.10 | 115,163 | +1.80(+5.41%) |
Oct 23, 2017 | 35.70 | 36.20 | 32.80 | 33.30 | 140,634 | -2.20(-6.20%) |
Oct 20, 2017 | 37.80 | 37.80 | 35.40 | 35.50 | 132,704 | -1.90(-5.08%) |
Oct 19, 2017 | 36.60 | 38.80 | 36.00 | 37.40 | 274,811 | +1.20(+3.31%) |
Oct 18, 2017 | 33.00 | 36.30 | 32.90 | 36.20 | 212,796 | +3.20(+9.70%) |
Oct 17, 2017 | 31.50 | 33.50 | 31.10 | 33.00 | 103,772 | +1.10(+3.45%) |
Oct 16, 2017 | 33.80 | 34.50 | 31.45 | 31.90 | 165,625 | -1.80(-5.34%) |
Oct 13, 2017 | 37.00 | 37.10 | 32.10 | 33.70 | 338,810 | -3.40(-9.16%) |
Oct 12, 2017 | 38.80 | 39.10 | 37.00 | 37.10 | 119,676 | -1.80(-4.63%) |
Oct 11, 2017 | 38.80 | 39.80 | 38.00 | 38.90 | 87,078 | +0.00(+0.00%) |
Oct 10, 2017 | 39.40 | 40.90 | 37.50 | 38.90 | 250,213 | -0.10(-0.26%) |
Oct 09, 2017 | 36.50 | 39.30 | 36.10 | 39.00 | 196,626 | +3.20(+8.94%) |
Oct 06, 2017 | 36.20 | 37.50 | 35.00 | 35.80 | 202,380 | -0.10(-0.28%) |
Oct 05, 2017 | 34.60 | 36.40 | 33.30 | 35.90 | 248,704 | +2.40(+7.16%) |
Oct 04, 2017 | 35.00 | 35.00 | 32.70 | 33.50 | 108,839 | -0.70(-2.05%) |
Oct 03, 2017 | 32.00 | 34.50 | 31.70 | 34.20 | 228,898 | +2.60(+8.23%) |