Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.05 | 28.05 | 28.05 | 0 | -0.10(-0.36%) | |
Dec 28, 2017 | 28.20 | 28.25 | 27.90 | 28.15 | 69,644 | -0.05(-0.18%) |
Dec 27, 2017 | 27.90 | 28.35 | 27.90 | 28.20 | 133,832 | +0.25(+0.89%) |
Dec 26, 2017 | 27.60 | 28.00 | 27.60 | 27.95 | 115,160 | +0.30(+1.08%) |
Dec 22, 2017 | 27.30 | 27.75 | 27.10 | 27.65 | 254,348 | +0.40(+1.47%) |
Dec 21, 2017 | 26.90 | 27.55 | 26.80 | 27.25 | 166,729 | +0.40(+1.49%) |
Dec 20, 2017 | 26.45 | 27.02 | 26.30 | 26.85 | 168,690 | +0.45(+1.70%) |
Dec 19, 2017 | 25.45 | 26.75 | 25.45 | 26.40 | 213,377 | +1.10(+4.35%) |
Dec 18, 2017 | 26.40 | 26.50 | 25.15 | 25.30 | 133,565 | -0.85(-3.25%) |
Dec 15, 2017 | 25.45 | 26.20 | 24.51 | 26.15 | 596,477 | +0.75(+2.95%) |
Dec 14, 2017 | 26.20 | 26.35 | 25.30 | 25.40 | 124,663 | -0.75(-2.87%) |
Dec 13, 2017 | 25.50 | 26.30 | 25.32 | 26.15 | 168,318 | +0.55(+2.15%) |
Dec 12, 2017 | 25.30 | 25.85 | 25.15 | 25.60 | 97,438 | +0.35(+1.39%) |
Dec 11, 2017 | 24.85 | 25.35 | 24.70 | 25.25 | 142,514 | +0.35(+1.41%) |
Dec 08, 2017 | 25.10 | 25.25 | 24.55 | 24.90 | 119,453 | -0.05(-0.20%) |
Dec 07, 2017 | 24.70 | 25.35 | 24.70 | 24.95 | 92,315 | +0.15(+0.60%) |
Dec 06, 2017 | 25.00 | 25.50 | 24.73 | 24.80 | 82,199 | -0.25(-1.00%) |
Dec 05, 2017 | 26.15 | 26.29 | 24.98 | 25.05 | 155,158 | -0.95(-3.65%) |
Dec 04, 2017 | 24.80 | 26.30 | 24.55 | 26.00 | 279,312 | +1.52(+6.23%) |
Dec 01, 2017 | 24.90 | 24.90 | 23.90 | 24.48 | 106,478 | -0.42(-1.71%) |
Nov 30, 2017 | 25.35 | 25.49 | 24.05 | 24.90 | 199,603 | -0.20(-0.80%) |
Nov 29, 2017 | 24.25 | 25.40 | 24.15 | 25.10 | 165,530 | +0.95(+3.93%) |
Nov 28, 2017 | 23.10 | 24.23 | 22.80 | 24.15 | 161,064 | +1.15(+5.00%) |
Nov 27, 2017 | 23.10 | 23.15 | 22.65 | 23.00 | 86,231 | -0.05(-0.22%) |
Nov 24, 2017 | 23.45 | 23.45 | 22.80 | 23.05 | 73,744 | -0.40(-1.71%) |
Nov 22, 2017 | 24.05 | 24.05 | 23.40 | 23.45 | 133,276 | -0.65(-2.70%) |
Nov 21, 2017 | 24.00 | 24.20 | 23.65 | 24.10 | 131,829 | +0.35(+1.47%) |
Nov 20, 2017 | 23.70 | 23.80 | 23.00 | 23.75 | 152,927 | +0.10(+0.42%) |
Nov 17, 2017 | 23.45 | 23.85 | 23.45 | 23.65 | 69,622 | +0.10(+0.42%) |
Nov 16, 2017 | 23.65 | 23.90 | 23.50 | 23.55 | 93,261 | +0.05(+0.21%) |
Nov 15, 2017 | 23.50 | 23.60 | 22.55 | 23.50 | 120,008 | -0.20(-0.84%) |
Nov 14, 2017 | 23.15 | 24.25 | 23.05 | 23.70 | 221,132 | +0.60(+2.60%) |
Nov 13, 2017 | 22.55 | 23.20 | 22.45 | 23.10 | 131,356 | +0.35(+1.54%) |
Nov 10, 2017 | 21.80 | 22.80 | 21.80 | 22.75 | 207,674 | +0.90(+4.12%) |
Nov 09, 2017 | 21.80 | 22.40 | 21.80 | 21.85 | 196,915 | -0.20(-0.91%) |
Nov 08, 2017 | 21.65 | 22.40 | 21.65 | 22.05 | 200,789 | +0.30(+1.38%) |
Nov 07, 2017 | 22.60 | 22.80 | 21.10 | 21.75 | 265,666 | -0.90(-3.97%) |
Nov 06, 2017 | 22.30 | 22.90 | 22.20 | 22.65 | 166,848 | +0.25(+1.12%) |
Nov 03, 2017 | 21.15 | 23.15 | 20.85 | 22.40 | 582,766 | +1.25(+5.91%) |
Nov 02, 2017 | 21.75 | 22.20 | 20.85 | 21.15 | 300,596 | -0.60(-2.76%) |
Nov 01, 2017 | 22.55 | 22.65 | 21.50 | 21.75 | 147,584 | -0.75(-3.33%) |
Oct 31, 2017 | 22.55 | 22.77 | 22.20 | 22.50 | 262,952 | -0.10(-0.44%) |
Oct 30, 2017 | 22.55 | 22.65 | 21.85 | 22.60 | 209,202 | -0.05(-0.22%) |
Oct 27, 2017 | 22.15 | 22.75 | 21.90 | 22.65 | 245,423 | +0.60(+2.72%) |
Oct 26, 2017 | 22.05 | 23.00 | 21.95 | 22.05 | 197,350 | +0.15(+0.68%) |
Oct 25, 2017 | 22.75 | 22.75 | 21.80 | 21.90 | 227,252 | -0.90(-3.95%) |
Oct 24, 2017 | 22.65 | 23.00 | 22.55 | 22.80 | 148,955 | +0.20(+0.88%) |
Oct 23, 2017 | 22.50 | 22.85 | 22.30 | 22.60 | 172,972 | +0.20(+0.89%) |
Oct 20, 2017 | 22.40 | 22.60 | 22.20 | 22.40 | 205,510 | +0.20(+0.90%) |
Oct 19, 2017 | 21.95 | 22.20 | 21.73 | 22.20 | 185,645 | +0.25(+1.14%) |
Oct 18, 2017 | 21.45 | 22.05 | 21.25 | 21.95 | 159,492 | +0.55(+2.57%) |
Oct 17, 2017 | 20.70 | 21.50 | 20.70 | 21.40 | 173,457 | +0.65(+3.13%) |
Oct 16, 2017 | 20.80 | 21.15 | 20.60 | 20.75 | 111,404 | +0.05(+0.24%) |
Oct 13, 2017 | 20.95 | 20.95 | 19.85 | 20.70 | 387,641 | -0.30(-1.43%) |
Oct 12, 2017 | 21.10 | 21.20 | 20.73 | 21.00 | 328,749 | -0.30(-1.41%) |
Oct 11, 2017 | 21.90 | 22.05 | 21.30 | 21.30 | 110,703 | -0.55(-2.52%) |
Oct 10, 2017 | 21.80 | 22.20 | 21.70 | 21.85 | 230,010 | +0.05(+0.23%) |
Oct 09, 2017 | 22.20 | 22.45 | 21.57 | 21.80 | 300,192 | -0.30(-1.36%) |
Oct 06, 2017 | 21.75 | 22.15 | 21.65 | 22.10 | 160,252 | +0.25(+1.14%) |
Oct 05, 2017 | 21.75 | 22.12 | 21.65 | 21.85 | 153,648 | +0.20(+0.92%) |
Oct 04, 2017 | 21.70 | 22.00 | 21.55 | 21.65 | 274,601 | -0.10(-0.46%) |
Oct 03, 2017 | 21.15 | 21.80 | 20.90 | 21.75 | 298,745 | +0.55(+2.59%) |