Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.60 | 35.60 | 35.60 | 0 | +0.06(+0.17%) | |
Dec 28, 2017 | 36.95 | 37.25 | 35.35 | 35.54 | 228,232 | -1.25(-3.40%) |
Dec 27, 2017 | 35.63 | 36.96 | 35.40 | 36.79 | 212,518 | +1.45(+4.10%) |
Dec 26, 2017 | 33.59 | 35.60 | 33.31 | 35.34 | 218,111 | +2.10(+6.32%) |
Dec 22, 2017 | 33.41 | 33.75 | 32.20 | 33.24 | 107,886 | -0.17(-0.51%) |
Dec 21, 2017 | 31.77 | 33.89 | 31.77 | 33.41 | 275,036 | +1.64(+5.16%) |
Dec 20, 2017 | 31.81 | 32.11 | 31.51 | 31.77 | 85,826 | +0.08(+0.25%) |
Dec 19, 2017 | 31.98 | 32.31 | 31.67 | 31.69 | 145,709 | -0.60(-1.86%) |
Dec 18, 2017 | 32.06 | 32.50 | 30.50 | 32.29 | 143,966 | +0.41(+1.29%) |
Dec 15, 2017 | 31.77 | 32.40 | 30.70 | 31.88 | 142,578 | +0.29(+0.92%) |
Dec 14, 2017 | 33.82 | 33.82 | 30.41 | 31.59 | 291,517 | -2.24(-6.62%) |
Dec 13, 2017 | 32.18 | 34.44 | 32.18 | 33.83 | 178,505 | +1.79(+5.59%) |
Dec 12, 2017 | 32.97 | 32.98 | 31.41 | 32.04 | 156,360 | -0.83(-2.53%) |
Dec 11, 2017 | 32.21 | 33.37 | 30.76 | 32.87 | 250,638 | +0.37(+1.14%) |
Dec 08, 2017 | 33.50 | 33.98 | 32.05 | 32.50 | 201,799 | -0.78(-2.34%) |
Dec 07, 2017 | 29.50 | 34.18 | 29.50 | 33.28 | 376,862 | +3.93(+13.39%) |
Dec 06, 2017 | 29.04 | 29.43 | 28.05 | 29.35 | 156,781 | +0.12(+0.41%) |
Dec 05, 2017 | 28.86 | 30.00 | 28.86 | 29.23 | 92,584 | +0.32(+1.11%) |
Dec 04, 2017 | 31.00 | 31.30 | 28.31 | 28.91 | 201,822 | -2.23(-7.16%) |
Dec 01, 2017 | 31.41 | 31.41 | 29.24 | 31.14 | 229,612 | +0.94(+3.11%) |
Nov 30, 2017 | 26.38 | 31.18 | 26.38 | 30.20 | 426,896 | +2.92(+10.70%) |
Nov 29, 2017 | 29.30 | 29.49 | 26.30 | 27.28 | 210,768 | -1.92(-6.58%) |
Nov 28, 2017 | 28.54 | 29.44 | 27.44 | 29.20 | 208,241 | +0.79(+2.78%) |
Nov 27, 2017 | 28.26 | 29.23 | 26.74 | 28.41 | 222,593 | +0.08(+0.28%) |
Nov 24, 2017 | 27.47 | 28.61 | 27.09 | 28.33 | 150,044 | +1.05(+3.85%) |
Nov 22, 2017 | 25.20 | 27.86 | 25.20 | 27.28 | 219,184 | +2.20(+8.77%) |
Nov 21, 2017 | 25.68 | 26.77 | 25.00 | 25.08 | 166,396 | -0.44(-1.72%) |
Nov 20, 2017 | 22.56 | 26.55 | 22.45 | 25.52 | 296,776 | +2.62(+11.44%) |
Nov 17, 2017 | 26.01 | 26.92 | 22.23 | 22.90 | 323,566 | -3.35(-12.76%) |
Nov 16, 2017 | 26.51 | 27.03 | 26.13 | 26.25 | 149,710 | -0.14(-0.53%) |
Nov 15, 2017 | 26.75 | 27.68 | 26.34 | 26.39 | 184,582 | -0.61(-2.26%) |
Nov 14, 2017 | 30.47 | 30.88 | 25.20 | 27.00 | 321,183 | -3.50(-11.48%) |
Nov 13, 2017 | 30.99 | 33.00 | 30.24 | 30.50 | 274,708 | +0.06(+0.20%) |
Nov 10, 2017 | 28.45 | 31.03 | 28.38 | 30.44 | 222,794 | +1.82(+6.36%) |
Nov 09, 2017 | 28.86 | 29.21 | 28.16 | 28.62 | 110,046 | -0.18(-0.62%) |
Nov 08, 2017 | 27.80 | 29.00 | 27.08 | 28.80 | 332,257 | +1.21(+4.39%) |
Nov 07, 2017 | 26.59 | 30.48 | 26.19 | 27.59 | 748,020 | +4.27(+18.31%) |
Nov 06, 2017 | 23.91 | 23.91 | 23.21 | 23.32 | 37,123 | -0.47(-1.98%) |
Nov 03, 2017 | 23.44 | 23.99 | 23.02 | 23.79 | 101,425 | +0.45(+1.93%) |
Nov 02, 2017 | 22.89 | 23.59 | 22.12 | 23.34 | 107,125 | +0.34(+1.48%) |
Nov 01, 2017 | 24.41 | 24.52 | 22.85 | 23.00 | 154,054 | -1.29(-5.31%) |
Oct 31, 2017 | 23.50 | 24.39 | 23.07 | 24.29 | 139,918 | +0.89(+3.80%) |
Oct 30, 2017 | 23.14 | 23.54 | 22.71 | 23.40 | 55,109 | +0.40(+1.74%) |
Oct 27, 2017 | 22.09 | 23.24 | 21.63 | 23.00 | 108,692 | +0.85(+3.84%) |
Oct 26, 2017 | 22.44 | 22.44 | 21.61 | 22.15 | 89,306 | -0.29(-1.29%) |
Oct 25, 2017 | 23.42 | 23.76 | 22.16 | 22.44 | 90,653 | -0.73(-3.15%) |
Oct 24, 2017 | 22.54 | 23.40 | 22.32 | 23.17 | 73,238 | +0.78(+3.48%) |
Oct 23, 2017 | 22.60 | 22.98 | 22.16 | 22.39 | 87,641 | -0.26(-1.15%) |
Oct 20, 2017 | 23.09 | 23.66 | 22.18 | 22.65 | 109,847 | -0.62(-2.66%) |
Oct 19, 2017 | 23.77 | 24.40 | 23.00 | 23.27 | 95,505 | -0.66(-2.76%) |
Oct 18, 2017 | 24.10 | 24.92 | 23.51 | 23.93 | 178,056 | +0.35(+1.48%) |
Oct 17, 2017 | 22.50 | 23.72 | 22.29 | 23.58 | 141,239 | +1.54(+6.99%) |
Oct 16, 2017 | 22.63 | 23.39 | 21.57 | 22.04 | 158,760 | -0.70(-3.08%) |
Oct 13, 2017 | 23.42 | 23.58 | 22.07 | 22.74 | 139,336 | -0.58(-2.49%) |
Oct 12, 2017 | 22.81 | 23.38 | 22.57 | 23.32 | 77,560 | +0.55(+2.42%) |
Oct 11, 2017 | 22.26 | 22.90 | 22.08 | 22.77 | 74,976 | +0.39(+1.74%) |
Oct 10, 2017 | 22.16 | 23.58 | 21.86 | 22.38 | 146,781 | +0.33(+1.50%) |
Oct 09, 2017 | 21.35 | 22.10 | 20.67 | 22.05 | 97,445 | +0.82(+3.86%) |
Oct 06, 2017 | 20.99 | 21.96 | 20.70 | 21.23 | 85,549 | +0.11(+0.52%) |
Oct 05, 2017 | 20.71 | 21.27 | 20.61 | 21.12 | 69,412 | +0.43(+2.08%) |
Oct 04, 2017 | 20.44 | 21.00 | 20.13 | 20.69 | 165,593 | +0.47(+2.32%) |
Oct 03, 2017 | 19.74 | 20.47 | 19.25 | 20.22 | 233,855 | +0.51(+2.59%) |