Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.50 | 33.53 | 31.42 | 31.46 | 225,774 | -1.30(-3.97%) |
Jan 30, 2018 | 32.98 | 33.33 | 32.57 | 32.76 | 132,992 | -0.92(-2.73%) |
Jan 29, 2018 | 32.91 | 34.15 | 32.81 | 33.68 | 189,446 | +0.35(+1.05%) |
Jan 26, 2018 | 32.48 | 33.78 | 31.88 | 33.33 | 218,134 | +1.25(+3.90%) |
Jan 25, 2018 | 32.38 | 32.70 | 31.57 | 32.08 | 232,819 | -0.22(-0.68%) |
Jan 24, 2018 | 33.70 | 34.14 | 32.11 | 32.30 | 308,069 | -1.87(-5.47%) |
Jan 23, 2018 | 32.58 | 34.75 | 32.52 | 34.17 | 460,673 | +1.68(+5.17%) |
Jan 22, 2018 | 30.75 | 33.56 | 30.55 | 32.49 | 873,966 | +3.01(+10.21%) |
Jan 19, 2018 | 30.00 | 30.00 | 29.15 | 29.48 | 133,384 | -0.41(-1.37%) |
Jan 18, 2018 | 29.18 | 30.25 | 28.90 | 29.89 | 238,107 | -0.30(-0.99%) |
Jan 17, 2018 | 29.87 | 30.43 | 29.00 | 30.19 | 415,495 | +2.41(+8.68%) |
Jan 16, 2018 | 29.15 | 29.28 | 27.59 | 27.78 | 120,413 | -1.54(-5.25%) |
Jan 12, 2018 | 29.32 | 29.32 | 29.32 | 0 | +0.26(+0.89%) | |
Jan 11, 2018 | 29.64 | 29.68 | 28.98 | 29.06 | 157,414 | -0.70(-2.35%) |
Jan 10, 2018 | 29.92 | 29.29 | 29.76 | 76,478 | -0.58(-1.91%) | |
Jan 09, 2018 | 30.38 | 30.69 | 30.10 | 30.34 | 89,681 | -0.27(-0.88%) |
Jan 08, 2018 | 31.56 | 32.10 | 30.33 | 30.61 | 259,295 | -0.33(-1.07%) |
Jan 05, 2018 | 30.31 | 31.35 | 30.22 | 30.94 | 134,496 | +0.84(+2.79%) |
Jan 04, 2018 | 29.89 | 30.81 | 29.29 | 30.10 | 136,904 | +0.20(+0.67%) |
Jan 03, 2018 | 29.27 | 30.07 | 29.16 | 29.90 | 124,305 | -0.19(-0.63%) |
Jan 02, 2018 | 29.61 | 30.13 | 29.29 | 30.09 | 129,990 | +0.94(+3.22%) |
Dec 29, 2017 | 29.15 | 29.15 | 29.15 | 0 | +0.77(+2.71%) | |
Dec 28, 2017 | 28.27 | 28.62 | 28.15 | 28.38 | 143,451 | -0.25(-0.87%) |
Dec 27, 2017 | 28.39 | 28.98 | 28.27 | 28.63 | 156,011 | +0.13(+0.46%) |
Dec 26, 2017 | 29.18 | 29.18 | 28.08 | 28.50 | 134,627 | -0.32(-1.11%) |
Dec 22, 2017 | 27.00 | 28.96 | 26.81 | 28.82 | 295,655 | +1.29(+4.69%) |
Dec 21, 2017 | 27.66 | 28.15 | 27.35 | 27.53 | 155,077 | -0.15(-0.54%) |
Dec 20, 2017 | 28.00 | 28.12 | 27.56 | 27.68 | 73,602 | -0.32(-1.14%) |
Dec 19, 2017 | 28.66 | 28.66 | 27.85 | 28.00 | 173,380 | -0.03(-0.11%) |
Dec 18, 2017 | 28.16 | 28.80 | 27.97 | 28.03 | 194,817 | +0.61(+2.22%) |
Dec 15, 2017 | 27.44 | 27.82 | 26.63 | 27.42 | 409,893 | -0.32(-1.15%) |
Dec 14, 2017 | 27.20 | 29.22 | 27.11 | 27.74 | 603,259 | +0.94(+3.51%) |
Dec 13, 2017 | 27.12 | 28.47 | 26.14 | 26.80 | 726,129 | +2.78(+11.57%) |
Dec 12, 2017 | 25.12 | 25.31 | 23.85 | 24.02 | 174,766 | -1.11(-4.42%) |
Dec 11, 2017 | 25.08 | 25.45 | 24.89 | 25.13 | 154,372 | +0.22(+0.88%) |
Dec 08, 2017 | 24.88 | 25.20 | 24.59 | 24.91 | 128,822 | +0.17(+0.69%) |
Dec 07, 2017 | 24.03 | 25.08 | 23.94 | 24.74 | 80,738 | +0.71(+2.95%) |
Dec 06, 2017 | 23.85 | 24.39 | 24.18 | 24.03 | 159,577 | -0.15(-0.62%) |
Dec 05, 2017 | 23.59 | 24.39 | 23.59 | 24.18 | 83,441 | +0.48(+2.03%) |
Dec 04, 2017 | 25.00 | 25.00 | 23.63 | 23.70 | 154,406 | -0.87(-3.54%) |
Dec 01, 2017 | 24.51 | 25.18 | 24.31 | 24.57 | 206,660 | -0.36(-1.44%) |
Nov 30, 2017 | 23.75 | 25.36 | 23.75 | 24.93 | 242,163 | +1.10(+4.62%) |
Nov 29, 2017 | 24.29 | 24.52 | 23.75 | 23.83 | 164,485 | -0.99(-3.99%) |
Nov 28, 2017 | 24.67 | 25.03 | 24.23 | 24.82 | 216,188 | +0.05(+0.20%) |
Nov 27, 2017 | 24.15 | 24.90 | 23.50 | 24.77 | 246,156 | +0.55(+2.27%) |
Nov 24, 2017 | 24.25 | 24.33 | 23.83 | 24.22 | 140,252 | -0.08(-0.33%) |
Nov 22, 2017 | 24.45 | 24.55 | 24.13 | 24.30 | 132,559 | +0.21(+0.87%) |
Nov 21, 2017 | 24.29 | 24.47 | 23.99 | 24.09 | 152,315 | -0.20(-0.82%) |
Nov 20, 2017 | 24.35 | 24.44 | 23.78 | 24.29 | 230,042 | +0.55(+2.32%) |
Nov 17, 2017 | 23.91 | 23.94 | 23.29 | 23.74 | 121,179 | -0.27(-1.12%) |
Nov 16, 2017 | 23.90 | 24.31 | 23.53 | 24.01 | 176,596 | +0.68(+2.91%) |
Nov 15, 2017 | 24.18 | 24.20 | 22.62 | 23.33 | 278,539 | -0.13(-0.55%) |
Nov 14, 2017 | 24.31 | 24.36 | 22.72 | 23.46 | 241,984 | -0.55(-2.29%) |
Nov 13, 2017 | 25.06 | 25.09 | 23.97 | 24.01 | 297,203 | -1.05(-4.19%) |
Nov 10, 2017 | 25.42 | 25.42 | 24.97 | 25.06 | 250,794 | -0.58(-2.26%) |
Nov 09, 2017 | 25.66 | 26.17 | 25.32 | 25.64 | 155,806 | -0.03(-0.12%) |
Nov 08, 2017 | 26.37 | 26.58 | 25.65 | 25.67 | 204,877 | -1.07(-4.00%) |
Nov 07, 2017 | 28.48 | 28.50 | 26.63 | 26.74 | 389,828 | +0.47(+1.79%) |
Nov 06, 2017 | 26.96 | 27.54 | 26.12 | 26.27 | 188,094 | -0.38(-1.43%) |
Nov 03, 2017 | 25.83 | 27.95 | 25.78 | 26.65 | 394,076 | +1.18(+4.63%) |
Nov 02, 2017 | 27.31 | 27.69 | 25.25 | 25.47 | 661,814 | -3.71(-12.71%) |