Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.40 | 35.84 | 34.25 | 34.85 | 332,420 | -0.65(-1.83%) |
Jan 30, 2018 | 36.20 | 36.20 | 35.35 | 35.50 | 264,098 | -1.00(-2.74%) |
Jan 29, 2018 | 36.65 | 36.85 | 36.50 | 36.50 | 237,473 | -0.35(-0.95%) |
Jan 26, 2018 | 36.95 | 37.00 | 36.20 | 36.85 | 229,574 | +0.25(+0.68%) |
Jan 25, 2018 | 37.05 | 37.05 | 35.65 | 36.60 | 322,463 | +0.60(+1.67%) |
Jan 24, 2018 | 36.20 | 36.40 | 35.25 | 36.00 | 423,229 | -0.15(-0.41%) |
Jan 23, 2018 | 36.75 | 36.90 | 35.05 | 36.15 | 422,629 | -0.75(-2.03%) |
Jan 22, 2018 | 36.50 | 37.05 | 36.00 | 36.90 | 408,437 | +0.50(+1.37%) |
Jan 19, 2018 | 35.00 | 36.65 | 34.55 | 36.40 | 345,090 | +1.50(+4.30%) |
Jan 18, 2018 | 35.30 | 35.58 | 34.65 | 34.90 | 329,944 | -0.40(-1.13%) |
Jan 17, 2018 | 34.35 | 36.15 | 34.25 | 35.30 | 581,327 | +1.15(+3.37%) |
Jan 16, 2018 | 35.60 | 35.65 | 33.65 | 34.15 | 442,073 | -1.15(-3.26%) |
Jan 12, 2018 | 35.30 | 35.30 | 35.30 | 0 | +0.20(+0.57%) | |
Jan 11, 2018 | 34.60 | 35.55 | 33.60 | 35.10 | 394,788 | +0.65(+1.89%) |
Jan 10, 2018 | 34.65 | 34.45 | 562,267 | +0.75(+2.23%) | ||
Jan 09, 2018 | 34.30 | 34.30 | 32.90 | 33.70 | 942,119 | -0.45(-1.32%) |
Jan 08, 2018 | 32.90 | 34.40 | 32.05 | 34.15 | 992,933 | +1.45(+4.43%) |
Jan 05, 2018 | 32.60 | 32.95 | 32.20 | 32.70 | 481,071 | -0.30(-0.91%) |
Jan 04, 2018 | 33.80 | 33.80 | 31.25 | 33.00 | 740,287 | -0.80(-2.37%) |
Jan 03, 2018 | 35.20 | 35.32 | 33.27 | 33.80 | 649,615 | -1.40(-3.98%) |
Jan 02, 2018 | 34.00 | 35.85 | 33.85 | 35.20 | 695,695 | +2.70(+8.31%) |
Dec 29, 2017 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 32.50 | 33.35 | 32.35 | 32.50 | 280,919 | +0.00(+0.00%) |
Dec 27, 2017 | 33.25 | 33.25 | 32.27 | 32.50 | 319,554 | -0.75(-2.26%) |
Dec 26, 2017 | 32.75 | 33.80 | 32.40 | 33.25 | 331,030 | +0.60(+1.84%) |
Dec 22, 2017 | 32.25 | 32.80 | 31.80 | 32.65 | 311,727 | +0.25(+0.77%) |
Dec 21, 2017 | 32.45 | 32.70 | 32.20 | 32.40 | 196,018 | +0.10(+0.31%) |
Dec 20, 2017 | 31.55 | 32.30 | 30.80 | 32.30 | 416,450 | +1.25(+4.03%) |
Dec 19, 2017 | 31.80 | 31.95 | 30.90 | 31.05 | 417,968 | -0.65(-2.05%) |
Dec 18, 2017 | 31.40 | 31.85 | 30.95 | 31.70 | 535,629 | +0.65(+2.09%) |
Dec 15, 2017 | 30.40 | 31.30 | 30.25 | 31.05 | 993,010 | +0.80(+2.64%) |
Dec 14, 2017 | 30.70 | 30.85 | 30.10 | 30.25 | 904,896 | -0.35(-1.14%) |
Dec 13, 2017 | 30.25 | 31.05 | 29.80 | 30.60 | 695,798 | +0.35(+1.16%) |
Dec 12, 2017 | 30.45 | 30.80 | 30.00 | 30.25 | 553,618 | -0.10(-0.33%) |
Dec 11, 2017 | 30.00 | 30.50 | 29.50 | 30.35 | 635,192 | +0.45(+1.51%) |
Dec 08, 2017 | 28.85 | 30.00 | 28.25 | 29.90 | 606,688 | +0.00(+0.00%) |
Dec 07, 2017 | 28.95 | 29.45 | 28.45 | 484,346 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.25 | 29.27 | 28.10 | 28.70 | 646,633 | +0.70(+2.50%) |
Dec 05, 2017 | 27.65 | 28.25 | 27.20 | 28.00 | 1,186,103 | +0.40(+1.45%) |
Dec 04, 2017 | 25.45 | 27.62 | 25.45 | 27.60 | 1,149,230 | +2.05(+8.02%) |
Dec 01, 2017 | 25.50 | 26.00 | 24.50 | 25.55 | 3,013,982 | -5.55(-17.85%) |
Nov 30, 2017 | 31.40 | 32.20 | 30.95 | 31.10 | 939,912 | -0.15(-0.48%) |
Nov 29, 2017 | 30.20 | 31.75 | 30.20 | 31.25 | 956,827 | +0.55(+1.79%) |
Nov 28, 2017 | 29.20 | 30.80 | 29.05 | 30.70 | 805,088 | +1.55(+5.32%) |
Nov 27, 2017 | 28.80 | 29.80 | 28.25 | 29.15 | 442,414 | +0.40(+1.39%) |
Nov 24, 2017 | 29.00 | 29.40 | 28.50 | 28.75 | 186,792 | -0.20(-0.69%) |
Nov 22, 2017 | 28.80 | 29.35 | 28.45 | 28.95 | 404,968 | +0.20(+0.70%) |
Nov 21, 2017 | 29.50 | 29.50 | 28.48 | 28.75 | 469,016 | -1.10(-3.69%) |
Nov 20, 2017 | 29.70 | 30.02 | 28.73 | 29.85 | 675,809 | +0.25(+0.84%) |
Nov 17, 2017 | 26.75 | 29.85 | 26.75 | 29.60 | 761,373 | +3.65(+14.07%) |
Nov 16, 2017 | 25.35 | 26.20 | 25.30 | 25.95 | 265,672 | +0.65(+2.57%) |
Nov 15, 2017 | 25.00 | 25.75 | 24.25 | 25.30 | 329,314 | +0.30(+1.20%) |
Nov 14, 2017 | 24.75 | 25.20 | 24.40 | 25.00 | 294,540 | +0.00(+0.00%) |
Nov 13, 2017 | 25.25 | 25.50 | 24.55 | 25.00 | 224,256 | -0.25(-0.99%) |
Nov 10, 2017 | 24.85 | 25.75 | 24.75 | 25.25 | 476,861 | +0.50(+2.02%) |
Nov 09, 2017 | 23.80 | 25.25 | 23.80 | 24.75 | 467,137 | +0.85(+3.56%) |
Nov 08, 2017 | 23.65 | 24.15 | 23.25 | 23.90 | 282,015 | +0.15(+0.63%) |
Nov 07, 2017 | 24.55 | 24.59 | 23.40 | 23.75 | 299,478 | -0.75(-3.06%) |
Nov 06, 2017 | 24.60 | 25.30 | 24.35 | 24.50 | 311,510 | +0.00(+0.00%) |
Nov 03, 2017 | 24.85 | 24.85 | 24.30 | 24.50 | 248,576 | -0.30(-1.21%) |
Nov 02, 2017 | 24.50 | 25.20 | 24.30 | 24.80 | 278,986 | +0.35(+1.43%) |