Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.50 | 28.60 | 26.65 | 27.40 | 1,193,046 | -1.91(-6.52%) |
Jan 30, 2018 | 29.45 | 29.95 | 29.17 | 29.31 | 323,170 | -0.30(-1.01%) |
Jan 29, 2018 | 30.84 | 30.84 | 29.51 | 29.61 | 459,665 | -0.87(-2.85%) |
Jan 26, 2018 | 30.51 | 31.37 | 29.94 | 30.48 | 731,761 | +0.48(+1.60%) |
Jan 25, 2018 | 29.85 | 31.60 | 28.55 | 30.00 | 1,619,461 | +2.17(+7.80%) |
Jan 24, 2018 | 28.59 | 28.96 | 27.10 | 27.83 | 969,808 | -0.73(-2.56%) |
Jan 23, 2018 | 28.20 | 28.62 | 28.11 | 28.56 | 251,830 | +0.24(+0.85%) |
Jan 22, 2018 | 28.32 | 28.48 | 28.01 | 28.32 | 209,163 | +0.05(+0.18%) |
Jan 19, 2018 | 28.08 | 28.42 | 27.34 | 28.27 | 686,713 | +0.18(+0.64%) |
Jan 18, 2018 | 26.83 | 28.52 | 26.30 | 28.09 | 873,869 | +1.38(+5.17%) |
Jan 17, 2018 | 26.42 | 26.92 | 26.07 | 26.71 | 251,382 | +0.45(+1.71%) |
Jan 16, 2018 | 27.09 | 27.59 | 25.89 | 26.26 | 633,928 | -0.71(-2.63%) |
Jan 12, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.87(+3.33%) | |
Jan 11, 2018 | 26.51 | 26.85 | 25.81 | 26.10 | 552,841 | -0.34(-1.29%) |
Jan 10, 2018 | 26.47 | 26.73 | 26.00 | 26.44 | 466,442 | -0.14(-0.53%) |
Jan 09, 2018 | 27.00 | 27.89 | 26.36 | 26.58 | 392,727 | -0.39(-1.45%) |
Jan 08, 2018 | 27.21 | 27.21 | 26.28 | 26.97 | 378,831 | -0.12(-0.44%) |
Jan 05, 2018 | 26.74 | 27.29 | 26.50 | 27.09 | 330,357 | +0.46(+1.73%) |
Jan 04, 2018 | 27.23 | 27.30 | 26.39 | 26.63 | 264,560 | -0.44(-1.63%) |
Jan 03, 2018 | 26.34 | 27.65 | 26.11 | 27.07 | 419,378 | +0.90(+3.44%) |
Jan 02, 2018 | 25.51 | 26.43 | 25.36 | 26.17 | 471,186 | +0.90(+3.56%) |
Dec 29, 2017 | 25.27 | 25.27 | 25.27 | 0 | -0.68(-2.62%) | |
Dec 28, 2017 | 26.01 | 26.15 | 25.44 | 25.95 | 322,471 | +0.02(+0.08%) |
Dec 27, 2017 | 26.16 | 26.53 | 25.82 | 25.93 | 202,425 | -0.28(-1.07%) |
Dec 26, 2017 | 25.50 | 26.50 | 25.50 | 26.21 | 369,374 | +0.59(+2.30%) |
Dec 22, 2017 | 25.58 | 25.88 | 25.11 | 25.62 | 292,579 | -0.15(-0.58%) |
Dec 21, 2017 | 25.14 | 26.71 | 25.14 | 25.77 | 984,791 | +0.76(+3.04%) |
Dec 20, 2017 | 26.77 | 27.19 | 23.95 | 25.01 | 2,373,110 | -1.70(-6.36%) |
Dec 19, 2017 | 27.19 | 27.30 | 26.28 | 26.71 | 867,823 | -0.52(-1.91%) |
Dec 18, 2017 | 27.94 | 28.26 | 27.13 | 27.23 | 680,793 | -0.53(-1.91%) |
Dec 15, 2017 | 27.85 | 28.05 | 27.11 | 27.76 | 1,934,574 | -0.07(-0.25%) |
Dec 14, 2017 | 28.75 | 29.16 | 27.83 | 27.83 | 637,406 | -0.77(-2.69%) |
Dec 13, 2017 | 28.40 | 29.09 | 28.04 | 28.60 | 937,390 | +0.96(+3.47%) |
Dec 12, 2017 | 27.86 | 28.69 | 27.60 | 27.64 | 629,579 | -0.38(-1.36%) |
Dec 11, 2017 | 27.81 | 28.25 | 27.37 | 28.02 | 809,067 | +0.72(+2.64%) |
Dec 08, 2017 | 27.50 | 27.86 | 26.66 | 27.30 | 590,034 | +0.00(+0.00%) |
Dec 07, 2017 | 28.00 | 28.04 | 26.71 | 981,680 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.05 | 28.41 | 26.53 | 27.84 | 1,171,998 | +2.21(+8.62%) |
Dec 05, 2017 | 24.43 | 25.76 | 24.43 | 25.63 | 537,783 | +1.06(+4.31%) |
Dec 04, 2017 | 25.32 | 25.70 | 24.38 | 24.57 | 503,960 | -0.32(-1.29%) |
Dec 01, 2017 | 24.91 | 25.47 | 24.52 | 24.89 | 475,942 | -0.07(-0.28%) |
Nov 30, 2017 | 25.00 | 26.10 | 24.29 | 24.96 | 836,474 | +0.17(+0.69%) |
Nov 29, 2017 | 26.72 | 27.15 | 24.64 | 24.79 | 816,650 | -1.86(-6.98%) |
Nov 28, 2017 | 27.35 | 27.43 | 26.64 | 26.65 | 431,905 | -0.67(-2.45%) |
Nov 27, 2017 | 27.32 | 27.57 | 26.79 | 27.32 | 441,780 | +0.10(+0.37%) |
Nov 24, 2017 | 27.19 | 27.54 | 27.12 | 27.22 | 177,125 | +0.05(+0.18%) |
Nov 22, 2017 | 27.01 | 27.45 | 26.35 | 27.17 | 439,795 | +0.05(+0.18%) |
Nov 21, 2017 | 27.25 | 27.55 | 26.46 | 27.12 | 479,942 | -0.33(-1.20%) |
Nov 20, 2017 | 25.88 | 27.59 | 25.84 | 27.45 | 860,437 | +1.76(+6.85%) |
Nov 17, 2017 | 25.87 | 26.43 | 25.55 | 25.69 | 462,878 | -0.31(-1.19%) |
Nov 16, 2017 | 25.30 | 27.02 | 24.98 | 26.00 | 1,139,530 | +0.77(+3.05%) |
Nov 15, 2017 | 24.50 | 25.49 | 24.31 | 25.23 | 484,247 | +0.21(+0.84%) |
Nov 14, 2017 | 25.00 | 25.74 | 24.26 | 25.02 | 518,489 | -0.23(-0.91%) |
Nov 13, 2017 | 25.05 | 26.87 | 24.91 | 25.25 | 584,798 | -0.05(-0.20%) |
Nov 10, 2017 | 23.48 | 26.89 | 23.00 | 25.30 | 2,014,751 | +3.46(+15.84%) |
Nov 09, 2017 | 21.53 | 22.00 | 21.15 | 21.84 | 372,973 | +0.08(+0.37%) |
Nov 08, 2017 | 21.54 | 21.87 | 21.31 | 21.76 | 252,273 | +0.16(+0.74%) |
Nov 07, 2017 | 22.12 | 22.13 | 21.45 | 21.60 | 257,853 | -0.45(-2.04%) |
Nov 06, 2017 | 21.97 | 22.58 | 21.97 | 22.05 | 131,264 | +0.05(+0.23%) |
Nov 03, 2017 | 22.52 | 22.54 | 21.95 | 22.00 | 141,639 | -0.53(-2.35%) |
Nov 02, 2017 | 22.38 | 22.84 | 22.26 | 22.53 | 102,863 | +0.06(+0.27%) |