Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.41 | 31.63 | 30.04 | 30.32 | 651,523 | -0.82(-2.62%) |
Jan 30, 2018 | 33.22 | 33.22 | 30.59 | 31.13 | 781,152 | -2.26(-6.77%) |
Jan 29, 2018 | 30.26 | 35.73 | 30.26 | 33.39 | 1,754,636 | +5.74(+20.77%) |
Jan 26, 2018 | 27.73 | 27.97 | 27.15 | 27.65 | 255,603 | +0.12(+0.45%) |
Jan 25, 2018 | 27.72 | 27.89 | 27.04 | 27.53 | 194,135 | -0.20(-0.70%) |
Jan 24, 2018 | 27.63 | 27.91 | 27.51 | 27.72 | 233,379 | +0.10(+0.35%) |
Jan 23, 2018 | 27.24 | 27.65 | 27.21 | 27.62 | 160,618 | +0.19(+0.68%) |
Jan 22, 2018 | 27.47 | 27.78 | 26.95 | 27.44 | 183,756 | +0.04(+0.13%) |
Jan 19, 2018 | 27.06 | 27.58 | 27.01 | 27.40 | 179,852 | +0.27(+1.01%) |
Jan 18, 2018 | 27.16 | 27.35 | 26.85 | 27.13 | 130,601 | -0.18(-0.65%) |
Jan 17, 2018 | 27.57 | 27.57 | 26.90 | 27.31 | 176,861 | -0.13(-0.48%) |
Jan 16, 2018 | 28.24 | 28.27 | 27.35 | 27.44 | 176,661 | -0.66(-2.33%) |
Jan 12, 2018 | 28.09 | 28.09 | 28.09 | 0 | -0.04(-0.16%) | |
Jan 11, 2018 | 27.35 | 28.24 | 27.35 | 28.14 | 145,271 | +0.84(+3.08%) |
Jan 10, 2018 | 27.27 | 27.56 | 26.95 | 27.30 | 107,760 | +0.01(+0.03%) |
Jan 09, 2018 | 27.10 | 27.58 | 26.94 | 27.29 | 178,143 | +0.45(+1.68%) |
Jan 08, 2018 | 26.18 | 26.89 | 25.97 | 26.84 | 432,337 | +0.74(+2.85%) |
Jan 05, 2018 | 26.57 | 26.80 | 25.84 | 26.09 | 265,536 | -0.36(-1.37%) |
Jan 04, 2018 | 26.38 | 26.63 | 26.07 | 26.46 | 162,808 | +0.35(+1.36%) |
Jan 03, 2018 | 27.38 | 27.38 | 26.04 | 26.10 | 329,833 | -1.24(-4.54%) |
Jan 02, 2018 | 26.68 | 27.40 | 26.65 | 27.34 | 270,814 | +0.90(+3.38%) |
Dec 29, 2017 | 26.45 | 26.45 | 26.45 | 0 | -0.43(-1.62%) | |
Dec 28, 2017 | 26.94 | 27.08 | 26.74 | 26.88 | 227,772 | -0.15(-0.56%) |
Dec 27, 2017 | 26.88 | 27.12 | 26.69 | 27.03 | 309,513 | +0.19(+0.69%) |
Dec 26, 2017 | 26.87 | 27.15 | 26.67 | 26.85 | 141,765 | -0.04(-0.13%) |
Dec 22, 2017 | 26.81 | 27.06 | 26.54 | 26.88 | 135,568 | +0.09(+0.33%) |
Dec 21, 2017 | 26.61 | 27.03 | 26.34 | 26.79 | 174,602 | +0.27(+1.00%) |
Dec 20, 2017 | 26.28 | 26.70 | 26.22 | 26.53 | 196,385 | +0.31(+1.18%) |
Dec 19, 2017 | 26.24 | 26.72 | 26.11 | 26.22 | 243,082 | -0.03(-0.10%) |
Dec 18, 2017 | 25.88 | 26.38 | 25.70 | 26.24 | 222,315 | +0.71(+2.78%) |
Dec 15, 2017 | 24.90 | 25.68 | 24.89 | 25.53 | 774,936 | +0.72(+2.89%) |
Dec 14, 2017 | 25.07 | 25.31 | 24.58 | 24.82 | 301,285 | -0.27(-1.10%) |
Dec 13, 2017 | 24.97 | 25.38 | 24.82 | 25.09 | 182,444 | +0.23(+0.93%) |
Dec 12, 2017 | 25.38 | 25.72 | 24.82 | 24.86 | 177,475 | -0.52(-2.06%) |
Dec 11, 2017 | 25.24 | 25.50 | 25.02 | 25.38 | 341,423 | +0.11(+0.42%) |
Dec 08, 2017 | 25.68 | 25.70 | 25.17 | 25.28 | 202,517 | +0.00(+0.00%) |
Dec 07, 2017 | 25.25 | 25.70 | 25.09 | 260,896 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.25 | 25.44 | 24.95 | 25.27 | 141,604 | +0.03(+0.11%) |
Dec 05, 2017 | 26.06 | 26.06 | 25.22 | 25.24 | 202,663 | -0.80(-3.06%) |
Dec 04, 2017 | 26.20 | 26.75 | 25.99 | 26.04 | 387,274 | +0.20(+0.79%) |
Dec 01, 2017 | 25.96 | 25.96 | 24.95 | 25.83 | 259,895 | -0.02(-0.07%) |
Nov 30, 2017 | 26.07 | 26.42 | 25.56 | 25.85 | 299,753 | -0.03(-0.10%) |
Nov 29, 2017 | 24.88 | 26.00 | 24.86 | 25.88 | 239,293 | +1.01(+4.06%) |
Nov 28, 2017 | 24.36 | 24.93 | 24.15 | 24.87 | 167,414 | +0.46(+1.89%) |
Nov 27, 2017 | 24.82 | 25.07 | 24.28 | 24.41 | 171,130 | -0.46(-1.85%) |
Nov 24, 2017 | 24.85 | 24.88 | 24.58 | 24.87 | 99,036 | +0.06(+0.25%) |
Nov 22, 2017 | 24.54 | 24.94 | 24.54 | 24.81 | 150,946 | +0.31(+1.27%) |
Nov 21, 2017 | 24.64 | 24.79 | 24.43 | 24.50 | 227,567 | -0.01(-0.04%) |
Nov 20, 2017 | 24.52 | 24.55 | 24.12 | 24.51 | 132,611 | +0.19(+0.77%) |
Nov 17, 2017 | 24.48 | 24.48 | 24.06 | 24.32 | 237,452 | -0.29(-1.19%) |
Nov 16, 2017 | 24.37 | 24.79 | 24.27 | 24.61 | 456,376 | +0.42(+1.72%) |
Nov 15, 2017 | 23.55 | 24.22 | 23.53 | 24.20 | 331,787 | +0.27(+1.15%) |
Nov 14, 2017 | 23.84 | 24.07 | 23.63 | 23.92 | 458,266 | -0.04(-0.15%) |
Nov 13, 2017 | 24.20 | 24.45 | 23.92 | 23.96 | 370,317 | -0.39(-1.60%) |
Nov 10, 2017 | 24.86 | 24.86 | 24.27 | 24.35 | 386,870 | -0.61(-2.45%) |
Nov 09, 2017 | 24.76 | 25.38 | 24.70 | 24.96 | 275,868 | +0.08(+0.32%) |
Nov 08, 2017 | 25.35 | 25.36 | 24.27 | 24.88 | 313,791 | -0.22(-0.88%) |
Nov 07, 2017 | 26.39 | 26.68 | 24.91 | 25.10 | 490,683 | -0.93(-3.58%) |
Nov 06, 2017 | 25.76 | 26.08 | 25.33 | 26.03 | 571,810 | +0.60(+2.35%) |
Nov 03, 2017 | 24.79 | 26.25 | 24.79 | 25.43 | 880,812 | +1.59(+6.68%) |
Nov 02, 2017 | 24.02 | 24.11 | 23.50 | 23.84 | 238,910 | +0.03(+0.11%) |