Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.15 | 30.60 | 29.20 | 29.20 | 356,145 | -0.85(-2.83%) |
Jan 30, 2018 | 30.10 | 30.10 | 27.76 | 30.05 | 248,420 | -0.30(-0.99%) |
Jan 29, 2018 | 32.90 | 32.95 | 30.05 | 30.35 | 393,643 | -0.25(-0.82%) |
Jan 26, 2018 | 30.30 | 30.65 | 30.00 | 30.60 | 477,458 | +0.45(+1.49%) |
Jan 25, 2018 | 29.60 | 30.30 | 29.40 | 30.15 | 562,428 | +0.60(+2.03%) |
Jan 24, 2018 | 29.80 | 29.95 | 29.30 | 29.55 | 245,558 | -0.15(-0.51%) |
Jan 23, 2018 | 29.65 | 30.00 | 29.50 | 29.70 | 271,261 | +0.05(+0.17%) |
Jan 22, 2018 | 29.50 | 29.75 | 28.46 | 29.65 | 227,539 | -0.05(-0.17%) |
Jan 19, 2018 | 29.05 | 29.75 | 28.45 | 29.70 | 369,212 | +0.60(+2.06%) |
Jan 18, 2018 | 28.80 | 29.30 | 28.65 | 29.10 | 415,460 | +0.25(+0.87%) |
Jan 17, 2018 | 28.95 | 29.00 | 28.27 | 28.85 | 207,642 | +0.10(+0.35%) |
Jan 16, 2018 | 29.15 | 29.70 | 28.07 | 28.75 | 320,691 | -0.30(-1.03%) |
Jan 12, 2018 | 29.05 | 29.05 | 29.05 | 0 | +0.15(+0.52%) | |
Jan 11, 2018 | 28.50 | 28.95 | 28.40 | 28.90 | 329,543 | +0.65(+2.30%) |
Jan 10, 2018 | 28.40 | 28.60 | 28.15 | 28.25 | 183,888 | -0.15(-0.53%) |
Jan 09, 2018 | 28.60 | 28.90 | 28.35 | 28.40 | 306,427 | -0.05(-0.18%) |
Jan 08, 2018 | 27.85 | 28.55 | 27.65 | 28.45 | 320,906 | +0.80(+2.89%) |
Jan 05, 2018 | 28.00 | 28.00 | 27.20 | 27.65 | 156,489 | -0.25(-0.90%) |
Jan 04, 2018 | 28.35 | 28.60 | 27.60 | 27.90 | 262,093 | -0.15(-0.53%) |
Jan 03, 2018 | 28.10 | 28.35 | 27.80 | 28.05 | 240,497 | +0.00(+0.00%) |
Jan 02, 2018 | 28.25 | 28.45 | 27.73 | 28.05 | 420,414 | +0.05(+0.18%) |
Dec 29, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.40(-1.41%) | |
Dec 28, 2017 | 28.80 | 29.00 | 28.20 | 28.40 | 252,547 | -0.30(-1.05%) |
Dec 27, 2017 | 28.65 | 28.90 | 28.40 | 28.70 | 358,163 | +0.00(+0.00%) |
Dec 26, 2017 | 28.50 | 28.85 | 28.30 | 28.70 | 502,310 | +0.15(+0.53%) |
Dec 22, 2017 | 27.50 | 28.95 | 27.50 | 28.55 | 443,977 | +1.00(+3.63%) |
Dec 21, 2017 | 27.35 | 27.80 | 26.00 | 27.55 | 1,020,026 | +0.00(+0.00%) |
Dec 20, 2017 | 27.85 | 28.00 | 27.52 | 27.55 | 279,997 | -0.05(-0.18%) |
Dec 19, 2017 | 27.75 | 27.90 | 27.50 | 27.60 | 294,732 | -0.20(-0.72%) |
Dec 18, 2017 | 27.25 | 28.05 | 27.25 | 27.80 | 424,337 | +0.85(+3.15%) |
Dec 15, 2017 | 26.60 | 27.35 | 26.40 | 26.95 | 796,126 | +0.45(+1.70%) |
Dec 14, 2017 | 27.25 | 27.40 | 26.40 | 26.50 | 796,238 | -1.60(-5.69%) |
Dec 13, 2017 | 27.80 | 28.30 | 27.80 | 28.10 | 408,512 | +0.20(+0.72%) |
Dec 12, 2017 | 27.85 | 28.07 | 27.65 | 27.90 | 379,340 | +0.05(+0.18%) |
Dec 11, 2017 | 27.45 | 27.95 | 27.35 | 27.85 | 420,822 | +0.40(+1.46%) |
Dec 08, 2017 | 27.60 | 27.95 | 27.10 | 27.45 | 289,994 | +0.25(+0.92%) |
Dec 07, 2017 | 26.55 | 27.50 | 26.20 | 27.20 | 387,784 | +0.70(+2.64%) |
Dec 06, 2017 | 26.40 | 26.65 | 26.20 | 26.50 | 527,120 | +0.05(+0.19%) |
Dec 05, 2017 | 27.35 | 27.35 | 26.20 | 26.45 | 454,128 | -0.95(-3.47%) |
Dec 04, 2017 | 27.05 | 27.50 | 27.05 | 27.40 | 588,689 | +0.55(+2.05%) |
Dec 01, 2017 | 27.05 | 27.25 | 26.20 | 26.85 | 737,279 | -0.15(-0.56%) |
Nov 30, 2017 | 26.50 | 27.00 | 26.30 | 27.00 | 475,018 | +0.45(+1.69%) |
Nov 29, 2017 | 26.00 | 26.65 | 25.80 | 26.55 | 535,847 | +0.70(+2.71%) |
Nov 28, 2017 | 25.05 | 26.10 | 25.05 | 25.85 | 452,626 | +0.95(+3.82%) |
Nov 27, 2017 | 24.95 | 25.43 | 24.85 | 24.90 | 320,522 | -0.15(-0.60%) |
Nov 24, 2017 | 25.50 | 25.50 | 24.70 | 25.05 | 220,704 | -0.40(-1.57%) |
Nov 22, 2017 | 25.45 | 26.00 | 25.27 | 25.45 | 472,715 | +0.12(+0.49%) |
Nov 21, 2017 | 24.70 | 25.40 | 24.45 | 25.32 | 429,434 | +0.62(+2.53%) |
Nov 20, 2017 | 24.15 | 24.85 | 23.95 | 24.70 | 685,769 | +0.70(+2.92%) |
Nov 17, 2017 | 23.75 | 24.10 | 23.25 | 24.00 | 425,498 | +0.10(+0.42%) |
Nov 16, 2017 | 24.05 | 24.15 | 23.80 | 23.90 | 434,591 | -0.05(-0.21%) |
Nov 15, 2017 | 23.95 | 24.10 | 23.75 | 23.95 | 446,475 | -0.15(-0.62%) |
Nov 14, 2017 | 23.75 | 24.15 | 23.60 | 24.10 | 306,161 | +0.25(+1.05%) |
Nov 13, 2017 | 23.70 | 24.32 | 23.60 | 23.85 | 406,075 | +0.00(+0.00%) |
Nov 10, 2017 | 23.70 | 23.95 | 23.70 | 23.85 | 423,186 | +0.05(+0.21%) |
Nov 09, 2017 | 23.95 | 24.15 | 23.45 | 23.80 | 363,013 | -0.10(-0.42%) |
Nov 08, 2017 | 23.75 | 24.15 | 23.30 | 23.90 | 978,528 | -0.05(-0.21%) |
Nov 07, 2017 | 23.50 | 24.10 | 23.50 | 23.95 | 603,288 | +0.55(+2.35%) |
Nov 06, 2017 | 23.30 | 23.65 | 23.20 | 23.40 | 432,347 | +0.20(+0.86%) |
Nov 03, 2017 | 23.95 | 23.95 | 23.15 | 23.20 | 486,084 | -0.60(-2.52%) |
Nov 02, 2017 | 24.05 | 24.11 | 23.45 | 23.80 | 467,406 | -0.30(-1.24%) |