Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.03 | 31.03 | 31.03 | 0 | -0.34(-1.10%) | |
Dec 28, 2017 | 31.29 | 31.47 | 31.29 | 31.38 | 2,852 | +0.02(+0.05%) |
Dec 27, 2017 | 31.32 | 31.40 | 31.32 | 31.36 | 7,415 | -0.02(-0.06%) |
Dec 26, 2017 | 31.38 | 31.38 | 31.33 | 31.38 | 874 | +0.10(+0.32%) |
Dec 22, 2017 | 31.31 | 31.35 | 31.25 | 31.28 | 1,284 | -0.11(-0.35%) |
Dec 21, 2017 | 31.59 | 31.59 | 31.39 | 31.39 | 2,992 | +0.33(+1.06%) |
Dec 20, 2017 | 31.09 | 31.09 | 31.05 | 31.06 | 2,929 | +0.02(+0.08%) |
Dec 19, 2017 | 31.21 | 31.21 | 31.01 | 31.04 | 2,372 | -0.11(-0.37%) |
Dec 18, 2017 | 31.03 | 31.36 | 31.03 | 31.15 | 5,657 | +0.81(+2.69%) |
Dec 15, 2017 | 30.28 | 30.40 | 30.17 | 30.34 | 19,336 | +0.29(+0.95%) |
Dec 14, 2017 | 30.13 | 30.14 | 30.05 | 30.05 | 2,488 | -0.35(-1.15%) |
Dec 13, 2017 | 30.32 | 30.46 | 30.26 | 30.40 | 4,459 | +0.66(+2.22%) |
Dec 12, 2017 | 29.67 | 29.80 | 29.67 | 29.74 | 4,060 | -0.34(-1.13%) |
Dec 11, 2017 | 30.00 | 30.08 | 30.00 | 30.08 | 7,222 | +0.20(+0.69%) |
Dec 08, 2017 | 29.92 | 29.92 | 29.88 | 29.88 | 3,000 | +0.20(+0.66%) |
Dec 07, 2017 | 29.61 | 29.68 | 29.60 | 29.68 | 5,042 | +0.12(+0.41%) |
Dec 06, 2017 | 29.50 | 29.61 | 29.31 | 29.56 | 4,669 | +0.11(+0.37%) |
Dec 05, 2017 | 29.61 | 29.67 | 29.43 | 29.45 | 3,092 | -0.24(-0.81%) |
Dec 04, 2017 | 29.76 | 29.69 | 29.69 | 3,932 | -0.07(-0.24%) | |
Dec 01, 2017 | 29.76 | 29.88 | 29.68 | 29.76 | 12,734 | -0.40(-1.33%) |
Nov 30, 2017 | 30.36 | 30.50 | 30.11 | 30.16 | 17,721 | -0.34(-1.11%) |
Nov 29, 2017 | 30.56 | 30.56 | 30.42 | 30.50 | 6,594 | +0.43(+1.43%) |
Nov 28, 2017 | 29.91 | 30.08 | 29.91 | 30.07 | 3,307 | -0.04(-0.13%) |
Nov 27, 2017 | 30.09 | 30.31 | 30.08 | 30.11 | 2,320 | -0.38(-1.25%) |
Nov 24, 2017 | 30.37 | 30.59 | 30.37 | 30.49 | 1,759 | +0.33(+1.11%) |
Nov 22, 2017 | 30.20 | 30.27 | 30.00 | 30.16 | 4,399 | -0.37(-1.21%) |
Nov 21, 2017 | 30.58 | 30.58 | 30.46 | 30.52 | 14,986 | +0.17(+0.58%) |
Nov 20, 2017 | 30.41 | 30.41 | 30.30 | 30.35 | 15,942 | +0.20(+0.66%) |
Nov 17, 2017 | 30.20 | 30.20 | 30.15 | 30.15 | 1,212 | -0.01(-0.03%) |
Nov 16, 2017 | 30.08 | 30.16 | 30.00 | 30.16 | 2,462 | +0.34(+1.14%) |
Nov 15, 2017 | 29.68 | 29.88 | 29.68 | 29.82 | 2,827 | -0.32(-1.05%) |
Nov 14, 2017 | 30.00 | 30.14 | 30.00 | 30.14 | 4,598 | +0.12(+0.38%) |
Nov 13, 2017 | 29.98 | 30.03 | 29.98 | 30.02 | 1,486 | +0.13(+0.43%) |
Nov 10, 2017 | 29.98 | 29.98 | 29.80 | 29.89 | 2,771 | +0.02(+0.07%) |
Nov 09, 2017 | 29.87 | 29.87 | 29.76 | 29.87 | 5,815 | -0.71(-2.32%) |
Nov 08, 2017 | 30.42 | 30.58 | 30.35 | 30.58 | 2,868 | +0.42(+1.39%) |
Nov 07, 2017 | 30.23 | 30.23 | 30.12 | 30.16 | 2,847 | -0.53(-1.73%) |
Nov 06, 2017 | 30.65 | 30.69 | 30.65 | 30.69 | 781 | +0.07(+0.21%) |
Nov 03, 2017 | 30.54 | 30.66 | 30.53 | 30.62 | 2,037 | -0.05(-0.18%) |
Nov 02, 2017 | 30.65 | 30.74 | 30.56 | 30.68 | 8,130 | +0.18(+0.59%) |
Nov 01, 2017 | 30.48 | 30.51 | 30.46 | 30.50 | 2,678 | +0.45(+1.48%) |
Oct 31, 2017 | 30.15 | 30.19 | 30.03 | 30.05 | 6,431 | -0.38(-1.23%) |
Oct 30, 2017 | 30.34 | 30.45 | 30.28 | 30.43 | 5,029 | +0.11(+0.36%) |
Oct 27, 2017 | 30.25 | 30.32 | 30.25 | 30.32 | 8,804 | +0.27(+0.90%) |
Oct 26, 2017 | 30.27 | 30.27 | 30.04 | 30.05 | 1,361 | -0.35(-1.15%) |
Oct 25, 2017 | 30.31 | 30.43 | 30.23 | 30.40 | 19,188 | +0.37(+1.23%) |
Oct 24, 2017 | 29.99 | 30.03 | 29.98 | 30.03 | 4,402 | +0.79(+2.70%) |
Oct 23, 2017 | 29.23 | 29.26 | 29.16 | 29.24 | 3,108 | +0.40(+1.40%) |
Oct 20, 2017 | 28.91 | 28.91 | 28.80 | 28.84 | 4,307 | +0.16(+0.54%) |
Oct 19, 2017 | 28.50 | 28.70 | 28.50 | 28.68 | 2,457 | +0.25(+0.90%) |
Oct 18, 2017 | 28.38 | 28.43 | 28.38 | 28.43 | 2,276 | +0.50(+1.81%) |
Oct 17, 2017 | 27.99 | 28.00 | 27.86 | 27.92 | 7,144 | -0.27(-0.96%) |
Oct 16, 2017 | 28.33 | 28.33 | 28.12 | 28.19 | 6,853 | -0.09(-0.34%) |
Oct 13, 2017 | 28.53 | 28.53 | 28.29 | 28.29 | 5,232 | -0.29(-1.00%) |
Oct 12, 2017 | 28.67 | 28.67 | 28.53 | 28.57 | 3,654 | +0.30(+1.06%) |
Oct 11, 2017 | 28.31 | 28.31 | 28.18 | 28.27 | 2,571 | +0.11(+0.39%) |
Oct 10, 2017 | 28.04 | 28.18 | 28.04 | 28.16 | 3,542 | +0.20(+0.72%) |
Oct 09, 2017 | 28.00 | 28.01 | 27.93 | 27.96 | 974 | +0.16(+0.58%) |
Oct 06, 2017 | 27.80 | 27.82 | 27.72 | 27.80 | 7,887 | -0.07(-0.26%) |
Oct 05, 2017 | 27.70 | 27.87 | 27.70 | 27.87 | 5,281 | +0.01(+0.04%) |
Oct 04, 2017 | 27.85 | 27.96 | 27.85 | 27.86 | 2,621 | +0.22(+0.80%) |
Oct 03, 2017 | 27.56 | 27.67 | 27.56 | 27.64 | 5,656 | +0.39(+1.43%) |