Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.81 | 37.94 | 34.26 | 37.63 | 756,190 | +4.45(+13.43%) |
Jan 30, 2018 | 33.19 | 33.19 | 32.77 | 33.17 | 124,392 | -0.21(-0.63%) |
Jan 29, 2018 | 33.86 | 33.86 | 33.19 | 33.38 | 125,008 | -0.51(-1.52%) |
Jan 26, 2018 | 33.93 | 34.28 | 33.58 | 33.90 | 111,749 | +0.05(+0.14%) |
Jan 25, 2018 | 33.38 | 33.88 | 33.11 | 33.85 | 271,176 | +0.43(+1.30%) |
Jan 24, 2018 | 33.77 | 34.04 | 33.30 | 33.41 | 115,484 | -0.37(-1.09%) |
Jan 23, 2018 | 33.64 | 33.99 | 33.37 | 33.78 | 108,357 | +0.03(+0.10%) |
Jan 22, 2018 | 33.72 | 33.35 | 33.75 | 97,412 | +0.03(+0.10%) | |
Jan 19, 2018 | 32.90 | 33.78 | 32.90 | 33.72 | 172,268 | +0.63(+1.89%) |
Jan 18, 2018 | 33.16 | 33.70 | 32.96 | 33.09 | 86,156 | -0.11(-0.34%) |
Jan 17, 2018 | 33.29 | 33.70 | 33.09 | 33.21 | 234,338 | +0.03(+0.10%) |
Jan 16, 2018 | 33.61 | 33.61 | 33.16 | 33.17 | 163,978 | -0.19(-0.58%) |
Jan 12, 2018 | 33.37 | 33.37 | 33.37 | 0 | -0.03(-0.10%) | |
Jan 11, 2018 | 32.92 | 33.82 | 32.59 | 33.40 | 281,925 | +0.53(+1.61%) |
Jan 10, 2018 | 33.54 | 32.87 | 785,133 | +3.52(+12.00%) | ||
Jan 09, 2018 | 29.39 | 29.76 | 29.19 | 29.35 | 196,487 | -0.03(-0.11%) |
Jan 08, 2018 | 29.12 | 29.44 | 28.82 | 29.38 | 182,619 | +0.39(+1.33%) |
Jan 05, 2018 | 28.96 | 29.63 | 28.77 | 28.99 | 148,671 | +0.26(+0.90%) |
Jan 04, 2018 | 29.12 | 29.45 | 28.72 | 28.74 | 196,913 | -0.29(-1.00%) |
Jan 03, 2018 | 29.75 | 29.86 | 29.02 | 29.02 | 325,454 | -0.72(-2.43%) |
Jan 02, 2018 | 29.88 | 29.80 | 29.30 | 29.75 | 256,005 | -0.05(-0.16%) |
Dec 29, 2017 | 29.80 | 29.80 | 29.80 | 0 | -0.14(-0.48%) | |
Dec 28, 2017 | 29.44 | 29.97 | 29.15 | 29.94 | 249,895 | +0.66(+2.25%) |
Dec 27, 2017 | 29.60 | 29.91 | 29.22 | 29.28 | 131,510 | -0.31(-1.03%) |
Dec 26, 2017 | 29.89 | 30.71 | 29.27 | 29.59 | 156,814 | -0.29(-0.97%) |
Dec 22, 2017 | 30.38 | 30.70 | 29.81 | 29.88 | 179,510 | -0.45(-1.48%) |
Dec 21, 2017 | 30.60 | 30.60 | 30.25 | 30.33 | 190,856 | -0.19(-0.63%) |
Dec 20, 2017 | 30.52 | 30.76 | 30.36 | 30.52 | 192,426 | +0.13(+0.42%) |
Dec 19, 2017 | 30.26 | 30.52 | 29.96 | 30.39 | 235,691 | +0.13(+0.43%) |
Dec 18, 2017 | 30.30 | 30.46 | 29.84 | 30.26 | 242,784 | +0.27(+0.91%) |
Dec 15, 2017 | 29.23 | 30.13 | 28.91 | 29.99 | 467,116 | +0.88(+3.04%) |
Dec 14, 2017 | 29.62 | 29.72 | 28.91 | 29.11 | 259,606 | -0.45(-1.52%) |
Dec 13, 2017 | 29.88 | 30.30 | 29.30 | 29.56 | 276,567 | -0.34(-1.13%) |
Dec 12, 2017 | 29.46 | 29.97 | 29.23 | 29.89 | 419,153 | +0.51(+1.75%) |
Dec 11, 2017 | 29.15 | 29.52 | 29.12 | 29.38 | 414,937 | +0.23(+0.77%) |
Dec 08, 2017 | 29.54 | 31.07 | 28.85 | 29.15 | 214,074 | -0.53(-1.79%) |
Dec 07, 2017 | 29.99 | 30.07 | 29.39 | 29.68 | 246,011 | -0.38(-1.25%) |
Dec 06, 2017 | 30.01 | 30.46 | 29.71 | 30.06 | 279,210 | -0.02(-0.05%) |
Dec 05, 2017 | 29.88 | 30.20 | 29.79 | 30.08 | 206,890 | +0.24(+0.81%) |
Dec 04, 2017 | 30.77 | 30.77 | 29.83 | 29.84 | 288,598 | -0.59(-1.95%) |
Dec 01, 2017 | 30.19 | 30.46 | 29.83 | 30.43 | 299,437 | +0.26(+0.85%) |
Nov 30, 2017 | 30.12 | 30.46 | 29.42 | 30.17 | 326,623 | +0.35(+1.18%) |
Nov 29, 2017 | 29.66 | 29.87 | 29.32 | 29.82 | 241,592 | +0.35(+1.20%) |
Nov 28, 2017 | 28.89 | 29.59 | 28.71 | 29.47 | 253,795 | +0.77(+2.69%) |
Nov 27, 2017 | 28.34 | 28.79 | 28.20 | 28.70 | 142,441 | +0.32(+1.13%) |
Nov 24, 2017 | 28.81 | 28.81 | 28.04 | 28.37 | 98,939 | -0.27(-0.95%) |
Nov 22, 2017 | 28.76 | 28.87 | 28.45 | 28.65 | 95,234 | -0.03(-0.11%) |
Nov 21, 2017 | 28.57 | 28.74 | 28.42 | 28.68 | 144,045 | +0.14(+0.51%) |
Nov 20, 2017 | 28.18 | 28.53 | 27.79 | 28.53 | 145,197 | +0.42(+1.48%) |
Nov 17, 2017 | 27.68 | 28.17 | 27.36 | 28.12 | 113,483 | +0.45(+1.63%) |
Nov 16, 2017 | 27.47 | 27.92 | 27.47 | 27.67 | 157,633 | +0.37(+1.35%) |
Nov 15, 2017 | 27.17 | 27.46 | 26.95 | 27.30 | 214,045 | -0.03(-0.12%) |
Nov 14, 2017 | 27.28 | 27.62 | 27.12 | 27.33 | 144,649 | -0.10(-0.35%) |
Nov 13, 2017 | 27.23 | 27.67 | 27.22 | 27.43 | 174,749 | +0.11(+0.41%) |
Nov 10, 2017 | 27.56 | 27.89 | 27.30 | 27.31 | 202,845 | -0.26(-0.93%) |
Nov 09, 2017 | 27.44 | 27.72 | 27.06 | 27.57 | 201,014 | -0.03(-0.12%) |
Nov 08, 2017 | 27.57 | 27.80 | 27.11 | 27.60 | 207,453 | -0.16(-0.58%) |
Nov 07, 2017 | 27.99 | 28.21 | 27.38 | 27.76 | 289,077 | -0.29(-1.03%) |
Nov 06, 2017 | 27.91 | 28.33 | 27.42 | 28.05 | 191,698 | +0.16(+0.58%) |
Nov 03, 2017 | 27.70 | 28.07 | 27.46 | 27.89 | 357,866 | +0.06(+0.23%) |
Nov 02, 2017 | 27.81 | 28.21 | 27.44 | 27.83 | 201,917 | +0.16(+0.58%) |