Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.10 | 34.65 | 31.85 | 34.56 | 963,482 | +1.64(+4.98%) |
Jan 30, 2018 | 32.69 | 32.99 | 32.00 | 32.92 | 363,517 | -0.18(-0.54%) |
Jan 29, 2018 | 32.71 | 33.14 | 32.09 | 33.10 | 425,418 | +0.35(+1.07%) |
Jan 26, 2018 | 32.56 | 32.84 | 30.75 | 32.75 | 313,355 | +0.45(+1.39%) |
Jan 25, 2018 | 31.65 | 33.01 | 30.62 | 32.30 | 285,466 | +0.93(+2.96%) |
Jan 24, 2018 | 33.15 | 33.59 | 30.46 | 31.37 | 338,019 | -1.78(-5.37%) |
Jan 23, 2018 | 32.00 | 33.25 | 31.71 | 33.15 | 847,158 | +1.09(+3.40%) |
Jan 22, 2018 | 31.24 | 32.85 | 31.24 | 32.06 | 1,250,146 | +0.82(+2.62%) |
Jan 19, 2018 | 28.94 | 31.25 | 28.64 | 31.24 | 776,747 | +2.27(+7.84%) |
Jan 18, 2018 | 26.00 | 29.46 | 26.00 | 28.97 | 442,538 | +2.04(+7.58%) |
Jan 17, 2018 | 26.42 | 27.24 | 25.64 | 26.93 | 341,904 | +0.36(+1.35%) |
Jan 16, 2018 | 26.05 | 27.25 | 26.03 | 26.57 | 275,217 | +0.13(+0.49%) |
Jan 12, 2018 | 26.44 | 26.44 | 26.44 | 0 | +0.31(+1.19%) | |
Jan 11, 2018 | 27.29 | 27.29 | 25.71 | 26.13 | 435,016 | -0.96(-3.54%) |
Jan 10, 2018 | 29.98 | 29.98 | 26.81 | 27.09 | 474,404 | -2.98(-9.91%) |
Jan 09, 2018 | 30.00 | 30.65 | 29.79 | 30.07 | 431,113 | +0.16(+0.53%) |
Jan 08, 2018 | 29.76 | 30.25 | 29.18 | 29.91 | 249,731 | -0.05(-0.17%) |
Jan 05, 2018 | 28.95 | 30.27 | 28.51 | 29.96 | 576,617 | +1.11(+3.85%) |
Jan 04, 2018 | 28.45 | 29.19 | 27.94 | 28.85 | 352,372 | +0.43(+1.51%) |
Jan 03, 2018 | 28.21 | 28.93 | 28.21 | 28.42 | 289,788 | +0.33(+1.17%) |
Jan 02, 2018 | 27.27 | 28.19 | 27.27 | 28.09 | 193,622 | +1.11(+4.11%) |
Dec 29, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 27.05 | 27.23 | 26.57 | 27.01 | 152,397 | +0.06(+0.22%) |
Dec 27, 2017 | 27.62 | 27.73 | 26.90 | 26.95 | 132,033 | -0.56(-2.04%) |
Dec 26, 2017 | 27.77 | 28.07 | 27.31 | 27.51 | 244,893 | -0.59(-2.10%) |
Dec 22, 2017 | 27.58 | 28.25 | 26.61 | 28.10 | 361,698 | +0.89(+3.27%) |
Dec 21, 2017 | 26.79 | 28.19 | 26.14 | 27.21 | 668,860 | +0.36(+1.34%) |
Dec 20, 2017 | 25.17 | 27.12 | 25.17 | 26.85 | 379,289 | +1.64(+6.51%) |
Dec 19, 2017 | 23.71 | 25.34 | 23.41 | 25.21 | 292,036 | +1.54(+6.51%) |
Dec 18, 2017 | 22.45 | 23.88 | 22.35 | 23.67 | 218,476 | +1.39(+6.24%) |
Dec 15, 2017 | 22.37 | 22.67 | 21.69 | 22.28 | 393,764 | +0.35(+1.60%) |
Dec 14, 2017 | 23.29 | 23.62 | 21.56 | 21.93 | 249,187 | -1.31(-5.64%) |
Dec 13, 2017 | 21.75 | 23.43 | 21.64 | 23.24 | 482,220 | +1.47(+6.75%) |
Dec 12, 2017 | 21.82 | 22.41 | 21.29 | 21.77 | 215,816 | +0.07(+0.32%) |
Dec 11, 2017 | 21.20 | 21.84 | 20.90 | 21.70 | 253,108 | +0.69(+3.28%) |
Dec 08, 2017 | 20.93 | 21.60 | 20.14 | 21.01 | 1,191,120 | +0.00(+0.00%) |
Dec 07, 2017 | 20.53 | 21.09 | 20.00 | 389,509 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.01 | 21.23 | 18.95 | 20.44 | 378,844 | -0.66(-3.13%) |
Dec 05, 2017 | 21.18 | 21.99 | 20.75 | 21.10 | 532,300 | -0.08(-0.38%) |
Dec 04, 2017 | 22.62 | 22.62 | 20.82 | 21.18 | 598,373 | -1.40(-6.20%) |
Dec 01, 2017 | 23.12 | 23.24 | 20.90 | 22.58 | 579,393 | -0.55(-2.38%) |
Nov 30, 2017 | 25.32 | 25.71 | 23.13 | 23.13 | 574,656 | -2.13(-8.43%) |
Nov 29, 2017 | 25.35 | 25.95 | 24.87 | 25.26 | 636,064 | -0.09(-0.36%) |
Nov 28, 2017 | 25.88 | 26.02 | 24.69 | 25.35 | 293,972 | -0.60(-2.31%) |
Nov 27, 2017 | 25.95 | 26.38 | 25.43 | 25.95 | 342,884 | -0.03(-0.12%) |
Nov 24, 2017 | 25.60 | 26.58 | 25.15 | 25.98 | 167,034 | +0.47(+1.84%) |
Nov 22, 2017 | 25.23 | 25.82 | 25.00 | 25.51 | 137,711 | +0.36(+1.43%) |
Nov 21, 2017 | 25.11 | 25.87 | 24.68 | 25.15 | 278,539 | +0.07(+0.28%) |
Nov 20, 2017 | 25.52 | 26.64 | 25.01 | 25.08 | 167,771 | -0.53(-2.07%) |
Nov 17, 2017 | 25.33 | 25.84 | 24.92 | 25.61 | 169,946 | +0.25(+0.99%) |
Nov 16, 2017 | 24.20 | 25.60 | 23.51 | 25.36 | 386,321 | +1.42(+5.93%) |
Nov 15, 2017 | 24.27 | 25.12 | 23.20 | 23.94 | 299,769 | -0.45(-1.85%) |
Nov 14, 2017 | 25.41 | 25.41 | 24.01 | 24.39 | 326,430 | -1.00(-3.94%) |
Nov 13, 2017 | 26.56 | 26.74 | 25.10 | 25.39 | 341,511 | -1.08(-4.08%) |
Nov 10, 2017 | 26.39 | 26.71 | 25.56 | 26.47 | 562,608 | +0.22(+0.84%) |
Nov 09, 2017 | 27.57 | 27.70 | 25.92 | 26.25 | 380,759 | -1.45(-5.23%) |
Nov 08, 2017 | 28.96 | 29.31 | 26.47 | 27.70 | 246,959 | -1.35(-4.65%) |
Nov 07, 2017 | 29.64 | 30.19 | 28.72 | 29.05 | 337,290 | -0.60(-2.02%) |
Nov 06, 2017 | 29.58 | 30.27 | 28.60 | 29.65 | 314,077 | +0.21(+0.71%) |
Nov 03, 2017 | 28.87 | 29.76 | 28.64 | 29.44 | 333,313 | +0.51(+1.76%) |
Nov 02, 2017 | 29.36 | 29.70 | 28.74 | 28.93 | 98,312 | -0.43(-1.46%) |