Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.80 | 31.23 | 30.23 | 30.32 | 500,496 | -0.24(-0.78%) |
Jan 30, 2018 | 30.42 | 30.90 | 30.03 | 30.56 | 368,389 | -0.14(-0.47%) |
Jan 29, 2018 | 31.81 | 32.00 | 30.61 | 30.71 | 346,208 | -1.30(-4.05%) |
Jan 26, 2018 | 32.34 | 32.34 | 31.52 | 32.00 | 303,844 | -0.29(-0.89%) |
Jan 25, 2018 | 33.15 | 33.15 | 32.10 | 32.29 | 166,354 | -0.72(-2.18%) |
Jan 24, 2018 | 33.39 | 33.63 | 32.96 | 33.01 | 206,875 | -0.29(-0.86%) |
Jan 23, 2018 | 33.01 | 33.49 | 32.77 | 33.30 | 172,403 | +0.29(+0.87%) |
Jan 22, 2018 | 33.15 | 33.25 | 32.82 | 33.01 | 306,423 | -0.48(-1.43%) |
Jan 19, 2018 | 32.91 | 33.63 | 32.86 | 33.49 | 155,617 | +0.58(+1.75%) |
Jan 18, 2018 | 33.39 | 33.39 | 32.82 | 32.91 | 123,084 | -0.48(-1.44%) |
Jan 17, 2018 | 32.67 | 33.39 | 32.67 | 33.39 | 222,308 | +0.91(+2.81%) |
Jan 16, 2018 | 33.87 | 34.16 | 32.48 | 32.48 | 228,351 | -1.01(-3.01%) |
Jan 12, 2018 | 33.49 | 33.49 | 33.49 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 33.10 | 33.73 | 33.10 | 33.49 | 305,163 | +0.62(+1.90%) |
Jan 10, 2018 | 33.73 | 33.79 | 32.82 | 32.86 | 297,812 | -0.82(-2.42%) |
Jan 09, 2018 | 34.11 | 34.35 | 33.30 | 33.68 | 440,191 | -0.38(-1.13%) |
Jan 08, 2018 | 33.78 | 34.54 | 33.25 | 34.06 | 753,105 | +1.01(+3.05%) |
Jan 05, 2018 | 32.91 | 33.20 | 32.53 | 33.06 | 359,229 | +0.38(+1.17%) |
Jan 04, 2018 | 32.43 | 33.15 | 32.02 | 32.67 | 384,597 | +0.38(+1.19%) |
Jan 03, 2018 | 30.61 | 32.34 | 30.47 | 32.29 | 450,474 | +1.68(+5.49%) |
Jan 02, 2018 | 30.23 | 30.63 | 29.79 | 30.61 | 340,363 | +0.77(+2.57%) |
Dec 29, 2017 | 29.84 | 29.84 | 29.84 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 29.60 | 29.94 | 29.36 | 29.84 | 117,847 | +0.29(+0.97%) |
Dec 27, 2017 | 29.55 | 29.75 | 29.41 | 29.55 | 127,909 | -0.05(-0.16%) |
Dec 26, 2017 | 29.03 | 29.63 | 29.03 | 29.60 | 109,545 | +0.67(+2.32%) |
Dec 22, 2017 | 28.93 | 29.27 | 28.83 | 28.93 | 223,153 | -0.05(-0.17%) |
Dec 21, 2017 | 28.93 | 29.36 | 28.93 | 28.98 | 234,366 | +0.14(+0.50%) |
Dec 20, 2017 | 28.74 | 28.93 | 28.40 | 28.83 | 503,175 | +0.29(+1.01%) |
Dec 19, 2017 | 28.79 | 28.83 | 28.21 | 28.55 | 472,658 | -0.19(-0.67%) |
Dec 18, 2017 | 28.45 | 29.36 | 28.40 | 28.74 | 719,113 | +0.38(+1.35%) |
Dec 15, 2017 | 28.35 | 28.93 | 28.02 | 28.35 | 1,287,633 | +0.00(+0.00%) |
Dec 14, 2017 | 28.45 | 28.83 | 28.16 | 28.35 | 243,237 | -0.10(-0.34%) |
Dec 13, 2017 | 28.31 | 28.93 | 27.97 | 28.45 | 225,699 | +0.14(+0.51%) |
Dec 12, 2017 | 28.88 | 29.07 | 28.31 | 28.31 | 177,993 | -0.48(-1.67%) |
Dec 11, 2017 | 28.79 | 29.12 | 28.55 | 28.79 | 340,214 | +0.14(+0.50%) |
Dec 08, 2017 | 28.59 | 28.81 | 28.45 | 28.64 | 219,656 | +0.00(+0.00%) |
Dec 07, 2017 | 28.59 | 29.03 | 28.31 | 211,995 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.88 | 29.27 | 28.45 | 28.55 | 225,787 | -0.48(-1.65%) |
Dec 05, 2017 | 29.27 | 29.41 | 28.59 | 29.03 | 232,892 | -0.24(-0.82%) |
Dec 04, 2017 | 29.84 | 30.13 | 29.22 | 29.27 | 272,449 | -0.14(-0.49%) |
Dec 01, 2017 | 30.03 | 30.23 | 28.83 | 29.41 | 329,343 | -0.67(-2.23%) |
Nov 30, 2017 | 30.23 | 30.37 | 29.60 | 30.08 | 353,318 | +0.10(+0.32%) |
Nov 29, 2017 | 29.46 | 30.61 | 29.41 | 29.99 | 681,469 | +0.58(+1.96%) |
Nov 28, 2017 | 29.07 | 29.70 | 29.07 | 29.41 | 233,515 | +0.43(+1.49%) |
Nov 27, 2017 | 29.31 | 29.39 | 28.88 | 28.98 | 180,781 | -0.29(-0.98%) |
Nov 24, 2017 | 28.83 | 29.36 | 28.64 | 29.27 | 109,838 | +0.43(+1.50%) |
Nov 22, 2017 | 28.55 | 29.07 | 28.45 | 28.83 | 263,110 | +0.34(+1.18%) |
Nov 21, 2017 | 28.26 | 28.83 | 27.92 | 28.50 | 256,047 | +0.29(+1.02%) |
Nov 20, 2017 | 28.31 | 28.45 | 27.88 | 28.21 | 183,240 | +0.05(+0.17%) |
Nov 17, 2017 | 27.49 | 28.16 | 27.40 | 28.16 | 251,357 | +0.62(+2.26%) |
Nov 16, 2017 | 28.16 | 28.40 | 27.49 | 27.54 | 207,035 | -0.53(-1.88%) |
Nov 15, 2017 | 28.50 | 28.50 | 27.71 | 28.07 | 318,523 | -0.53(-1.85%) |
Nov 14, 2017 | 27.20 | 28.64 | 27.20 | 28.59 | 400,964 | +1.34(+4.93%) |
Nov 13, 2017 | 27.25 | 27.35 | 26.92 | 27.25 | 145,912 | -0.10(-0.35%) |
Nov 10, 2017 | 27.16 | 27.59 | 27.11 | 27.35 | 394,754 | +0.05(+0.18%) |
Nov 09, 2017 | 27.44 | 27.56 | 27.01 | 27.30 | 258,988 | -0.34(-1.22%) |
Nov 08, 2017 | 27.40 | 27.92 | 26.77 | 27.64 | 839,575 | +0.24(+0.88%) |
Nov 07, 2017 | 28.50 | 28.50 | 27.01 | 27.40 | 649,023 | -1.01(-3.55%) |
Nov 06, 2017 | 28.07 | 28.55 | 28.02 | 28.40 | 249,160 | +0.14(+0.51%) |
Nov 03, 2017 | 27.16 | 28.94 | 26.84 | 28.26 | 445,421 | +1.68(+6.32%) |
Nov 02, 2017 | 28.02 | 28.02 | 26.44 | 26.58 | 418,793 | -1.25(-4.48%) |