Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.12 | 27.12 | 27.12 | 0 | -0.25(-0.92%) | |
Dec 28, 2017 | 27.60 | 27.96 | 27.24 | 27.37 | 5,836 | -0.23(-0.83%) |
Dec 27, 2017 | 27.48 | 28.08 | 27.48 | 27.60 | 12,966 | +0.18(+0.66%) |
Dec 26, 2017 | 27.60 | 28.08 | 27.00 | 27.42 | 7,815 | -0.30(-1.08%) |
Dec 22, 2017 | 27.00 | 28.20 | 26.76 | 27.72 | 6,613 | +0.72(+2.67%) |
Dec 21, 2017 | 26.64 | 27.36 | 26.64 | 27.00 | 4,241 | +0.36(+1.35%) |
Dec 20, 2017 | 27.34 | 27.34 | 26.52 | 26.64 | 7,593 | -0.84(-3.06%) |
Dec 19, 2017 | 27.60 | 27.84 | 26.76 | 27.48 | 5,455 | -0.12(-0.43%) |
Dec 18, 2017 | 27.60 | 28.20 | 26.64 | 27.60 | 7,811 | +0.00(+0.00%) |
Dec 15, 2017 | 27.72 | 28.61 | 27.48 | 27.60 | 4,955 | -0.12(-0.43%) |
Dec 14, 2017 | 29.04 | 29.52 | 27.12 | 27.72 | 25,731 | -1.20(-4.15%) |
Dec 13, 2017 | 32.16 | 32.16 | 28.62 | 28.92 | 29,962 | -3.24(-10.07%) |
Dec 12, 2017 | 32.16 | 32.64 | 31.80 | 32.16 | 3,168 | -0.12(-0.37%) |
Dec 11, 2017 | 32.04 | 32.70 | 31.92 | 32.28 | 6,842 | +0.48(+1.51%) |
Dec 08, 2017 | 31.68 | 32.40 | 30.62 | 31.80 | 2,756 | +0.12(+0.38%) |
Dec 07, 2017 | 30.48 | 32.28 | 30.48 | 31.68 | 7,992 | +0.72(+2.33%) |
Dec 06, 2017 | 30.84 | 30.84 | 30.60 | 30.96 | 4,450 | +0.12(+0.39%) |
Dec 05, 2017 | 30.60 | 31.20 | 30.48 | 30.84 | 5,826 | -0.96(-3.02%) |
Dec 04, 2017 | 32.04 | 32.04 | 31.08 | 31.80 | 2,468 | -0.24(-0.75%) |
Dec 01, 2017 | 31.68 | 32.52 | 31.68 | 32.04 | 2,270 | +0.00(+0.00%) |
Nov 30, 2017 | 31.21 | 32.28 | 30.60 | 32.04 | 8,570 | +0.96(+3.09%) |
Nov 29, 2017 | 32.16 | 32.16 | 30.84 | 31.08 | 7,089 | -0.96(-3.00%) |
Nov 28, 2017 | 32.03 | 32.52 | 31.20 | 32.04 | 6,004 | -0.60(-1.84%) |
Nov 27, 2017 | 32.64 | 32.88 | 32.04 | 32.64 | 3,112 | -0.24(-0.73%) |
Nov 24, 2017 | 33.24 | 33.54 | 32.52 | 32.88 | 1,930 | -0.36(-1.08%) |
Nov 22, 2017 | 32.76 | 33.60 | 30.96 | 33.24 | 3,714 | +0.60(+1.84%) |
Nov 21, 2017 | 33.18 | 33.18 | 32.40 | 32.64 | 2,891 | -0.24(-0.73%) |
Nov 20, 2017 | 33.72 | 34.19 | 31.74 | 32.88 | 4,844 | -0.60(-1.79%) |
Nov 17, 2017 | 31.32 | 33.60 | 30.77 | 33.48 | 7,247 | +1.92(+6.08%) |
Nov 16, 2017 | 32.04 | 32.04 | 31.08 | 31.56 | 9,366 | -0.48(-1.50%) |
Nov 15, 2017 | 31.32 | 33.48 | 31.20 | 32.04 | 24,094 | -2.04(-5.99%) |
Nov 14, 2017 | 34.32 | 34.80 | 32.64 | 34.08 | 10,513 | +0.36(+1.07%) |
Nov 13, 2017 | 35.28 | 36.00 | 33.00 | 33.72 | 6,370 | +0.12(+0.36%) |
Nov 10, 2017 | 33.00 | 33.84 | 33.00 | 33.60 | 7,231 | +0.12(+0.36%) |
Nov 09, 2017 | 33.84 | 34.32 | 32.64 | 33.48 | 29,694 | +0.48(+1.45%) |
Nov 08, 2017 | 32.16 | 33.12 | 31.68 | 33.00 | 7,434 | +0.96(+3.00%) |
Nov 07, 2017 | 33.00 | 34.44 | 30.24 | 32.04 | 22,917 | -0.72(-2.20%) |
Nov 06, 2017 | 33.72 | 33.84 | 31.92 | 32.76 | 19,437 | -0.96(-2.85%) |
Nov 03, 2017 | 33.84 | 34.15 | 32.76 | 33.72 | 7,073 | -0.48(-1.40%) |
Nov 02, 2017 | 35.40 | 35.40 | 33.84 | 34.20 | 10,158 | -1.20(-3.39%) |
Nov 01, 2017 | 36.72 | 36.84 | 34.56 | 35.40 | 9,287 | -1.20(-3.28%) |
Oct 31, 2017 | 35.52 | 37.25 | 35.16 | 36.60 | 31,662 | +1.44(+4.10%) |
Oct 30, 2017 | 35.64 | 35.76 | 34.32 | 35.16 | 18,189 | -0.12(-0.34%) |
Oct 27, 2017 | 35.16 | 35.88 | 34.44 | 35.28 | 21,223 | +0.84(+2.44%) |
Oct 26, 2017 | 36.84 | 36.84 | 33.18 | 34.44 | 35,219 | -2.64(-7.12%) |
Oct 25, 2017 | 36.84 | 37.32 | 35.52 | 37.08 | 30,791 | -0.12(-0.32%) |
Oct 24, 2017 | 36.48 | 38.40 | 36.48 | 37.20 | 38,058 | -1.20(-3.12%) |
Oct 23, 2017 | 46.68 | 49.08 | 33.84 | 38.40 | 469,983 | -2.88(-6.98%) |
Oct 20, 2017 | 40.80 | 41.76 | 40.13 | 41.28 | 6,080 | +0.84(+2.08%) |
Oct 19, 2017 | 43.32 | 44.04 | 40.20 | 40.44 | 17,160 | -0.36(-0.88%) |
Oct 18, 2017 | 42.60 | 42.60 | 37.93 | 40.80 | 29,658 | -1.56(-3.68%) |
Oct 17, 2017 | 45.00 | 45.60 | 42.12 | 42.36 | 18,797 | -2.28(-5.11%) |
Oct 16, 2017 | 46.20 | 46.56 | 44.04 | 44.64 | 8,192 | -1.08(-2.36%) |
Oct 13, 2017 | 45.00 | 45.96 | 44.76 | 45.72 | 6,922 | +0.96(+2.14%) |
Oct 12, 2017 | 46.68 | 47.28 | 44.04 | 44.76 | 19,897 | -1.80(-3.87%) |
Oct 11, 2017 | 46.20 | 47.16 | 45.85 | 46.56 | 23,765 | +0.48(+1.04%) |
Oct 10, 2017 | 45.60 | 46.32 | 45.00 | 46.08 | 11,949 | +0.84(+1.86%) |
Oct 09, 2017 | 43.44 | 46.32 | 43.44 | 45.24 | 29,040 | +1.80(+4.14%) |
Oct 06, 2017 | 45.84 | 45.84 | 43.44 | 43.44 | 21,390 | +0.12(+0.28%) |
Oct 05, 2017 | 42.00 | 46.08 | 42.00 | 43.32 | 45,339 | +1.80(+4.34%) |
Oct 04, 2017 | 39.36 | 41.76 | 39.36 | 41.52 | 14,993 | +1.80(+4.53%) |
Oct 03, 2017 | 39.96 | 40.08 | 39.12 | 39.72 | 6,716 | -0.12(-0.30%) |