Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.98 | 30.15 | 29.51 | 29.61 | 359,498 | -0.29(-0.97%) |
Jan 30, 2018 | 29.73 | 29.98 | 29.73 | 29.90 | 456,404 | +0.04(+0.14%) |
Jan 29, 2018 | 30.11 | 30.31 | 29.82 | 29.86 | 412,670 | -0.25(-0.82%) |
Jan 26, 2018 | 30.15 | 30.19 | 29.86 | 30.11 | 291,452 | +0.00(+0.00%) |
Jan 25, 2018 | 30.52 | 30.52 | 29.86 | 30.11 | 515,638 | +0.00(+0.00%) |
Jan 24, 2018 | 30.77 | 30.85 | 30.11 | 30.11 | 433,226 | -0.66(-2.14%) |
Jan 23, 2018 | 30.64 | 31.09 | 30.35 | 30.77 | 303,838 | -0.04(-0.13%) |
Jan 22, 2018 | 30.68 | 30.85 | 30.39 | 30.81 | 626,386 | +0.16(+0.54%) |
Jan 19, 2018 | 30.23 | 30.77 | 30.23 | 30.64 | 560,846 | +0.41(+1.36%) |
Jan 18, 2018 | 30.60 | 29.36 | 30.23 | 564,722 | -0.21(-0.68%) | |
Jan 17, 2018 | 28.91 | 30.48 | 28.91 | 30.44 | 656,427 | +1.07(+3.65%) |
Jan 16, 2018 | 29.40 | 29.98 | 29.28 | 29.36 | 552,726 | -0.04(-0.14%) |
Jan 12, 2018 | 29.40 | 29.40 | 29.40 | 0 | +0.29(+0.99%) | |
Jan 11, 2018 | 28.91 | 29.12 | 28.70 | 29.12 | 684,850 | +0.37(+1.29%) |
Jan 10, 2018 | 29.03 | 28.58 | 28.74 | 462,295 | +0.16(+0.58%) | |
Jan 09, 2018 | 28.46 | 28.74 | 28.41 | 28.58 | 436,608 | +0.12(+0.44%) |
Jan 08, 2018 | 28.37 | 28.58 | 28.17 | 28.46 | 325,279 | +0.08(+0.29%) |
Jan 05, 2018 | 28.29 | 28.46 | 28.00 | 28.37 | 485,730 | +0.25(+0.88%) |
Jan 04, 2018 | 28.25 | 28.54 | 28.08 | 28.13 | 492,101 | +0.04(+0.15%) |
Jan 03, 2018 | 28.13 | 28.33 | 27.88 | 28.08 | 500,255 | -0.16(-0.58%) |
Jan 02, 2018 | 28.29 | 28.37 | 28.13 | 28.25 | 515,897 | +0.00(+0.00%) |
Dec 29, 2017 | 28.25 | 28.25 | 28.25 | 0 | -0.25(-0.87%) | |
Dec 28, 2017 | 28.46 | 28.74 | 28.29 | 28.50 | 248,562 | +0.08(+0.29%) |
Dec 27, 2017 | 28.41 | 28.58 | 28.33 | 28.41 | 329,652 | -0.08(-0.29%) |
Dec 26, 2017 | 28.50 | 28.76 | 28.35 | 28.50 | 195,781 | -0.04(-0.14%) |
Dec 22, 2017 | 28.79 | 28.79 | 28.43 | 28.54 | 285,237 | -0.16(-0.57%) |
Dec 21, 2017 | 28.70 | 28.91 | 28.66 | 28.70 | 268,553 | +0.16(+0.58%) |
Dec 20, 2017 | 28.83 | 28.83 | 28.41 | 28.54 | 343,150 | -0.08(-0.29%) |
Dec 19, 2017 | 28.95 | 29.03 | 28.48 | 28.62 | 515,988 | -0.37(-1.28%) |
Dec 18, 2017 | 28.87 | 29.18 | 28.66 | 28.99 | 524,725 | +0.33(+1.15%) |
Dec 15, 2017 | 27.88 | 28.99 | 27.88 | 28.66 | 2,450,616 | +0.82(+2.96%) |
Dec 14, 2017 | 28.13 | 28.25 | 27.78 | 27.84 | 739,486 | -0.21(-0.74%) |
Dec 13, 2017 | 28.08 | 28.37 | 27.96 | 28.04 | 498,294 | -0.08(-0.29%) |
Dec 12, 2017 | 28.08 | 28.33 | 27.92 | 28.13 | 307,115 | +0.12(+0.44%) |
Dec 11, 2017 | 28.29 | 28.29 | 27.90 | 28.00 | 447,560 | -0.33(-1.16%) |
Dec 08, 2017 | 28.46 | 28.58 | 28.13 | 28.33 | 401,217 | -0.08(-0.29%) |
Dec 07, 2017 | 28.21 | 28.50 | 28.00 | 28.41 | 396,932 | +0.25(+0.88%) |
Dec 06, 2017 | 28.37 | 28.50 | 28.13 | 28.17 | 282,970 | -0.16(-0.58%) |
Dec 05, 2017 | 29.03 | 29.20 | 28.33 | 28.33 | 426,699 | -0.82(-2.83%) |
Dec 04, 2017 | 29.16 | 29.61 | 28.56 | 29.16 | 648,417 | +0.33(+1.14%) |
Dec 01, 2017 | 28.83 | 28.87 | 27.96 | 28.83 | 585,919 | +0.12(+0.43%) |
Nov 30, 2017 | 29.40 | 29.40 | 28.62 | 28.70 | 533,871 | -0.49(-1.69%) |
Nov 29, 2017 | 28.95 | 29.40 | 28.83 | 29.20 | 736,076 | +0.41(+1.43%) |
Nov 28, 2017 | 28.08 | 28.79 | 28.04 | 28.79 | 956,088 | +0.74(+2.65%) |
Nov 27, 2017 | 27.92 | 28.25 | 27.92 | 28.04 | 231,698 | +0.04(+0.15%) |
Nov 24, 2017 | 28.21 | 28.27 | 27.88 | 28.00 | 196,541 | +0.00(+0.00%) |
Nov 22, 2017 | 28.17 | 28.41 | 28.00 | 28.00 | 281,823 | -0.12(-0.44%) |
Nov 21, 2017 | 28.17 | 28.41 | 27.90 | 28.13 | 452,566 | +0.16(+0.59%) |
Nov 20, 2017 | 27.84 | 28.00 | 27.65 | 27.96 | 309,966 | +0.25(+0.89%) |
Nov 17, 2017 | 27.34 | 27.71 | 26.99 | 27.71 | 408,327 | +0.12(+0.45%) |
Nov 16, 2017 | 27.71 | 27.96 | 27.38 | 27.59 | 489,924 | +0.08(+0.30%) |
Nov 15, 2017 | 27.38 | 27.80 | 26.60 | 27.51 | 976,673 | -0.12(-0.45%) |
Nov 14, 2017 | 27.51 | 27.80 | 27.42 | 27.63 | 427,484 | +0.04(+0.15%) |
Nov 13, 2017 | 27.38 | 27.67 | 27.22 | 27.59 | 327,803 | +0.00(+0.00%) |
Nov 10, 2017 | 27.14 | 27.69 | 27.13 | 27.59 | 505,651 | +0.41(+1.52%) |
Nov 09, 2017 | 27.22 | 27.71 | 27.01 | 27.18 | 790,636 | -0.37(-1.35%) |
Nov 08, 2017 | 27.47 | 27.59 | 27.19 | 27.55 | 611,970 | -0.12(-0.45%) |
Nov 07, 2017 | 28.29 | 28.37 | 27.63 | 27.67 | 386,963 | -0.66(-2.33%) |
Nov 06, 2017 | 28.21 | 28.41 | 28.08 | 28.33 | 280,038 | +0.14(+0.51%) |
Nov 03, 2017 | 28.50 | 28.50 | 28.08 | 28.19 | 419,295 | -0.27(-0.94%) |
Nov 02, 2017 | 28.25 | 28.70 | 28.17 | 28.46 | 557,806 | +0.12(+0.43%) |