Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.21 | 29.55 | 28.57 | 28.67 | 1,165,208 | -0.15(-0.51%) |
Jan 30, 2018 | 28.42 | 28.96 | 28.42 | 28.82 | 571,286 | -0.30(-1.01%) |
Jan 29, 2018 | 28.08 | 29.21 | 28.08 | 29.11 | 580,636 | +0.74(+2.60%) |
Jan 26, 2018 | 27.98 | 28.45 | 27.73 | 28.37 | 335,160 | +0.54(+1.94%) |
Jan 25, 2018 | 28.37 | 28.37 | 26.95 | 27.83 | 463,035 | -0.44(-1.57%) |
Jan 24, 2018 | 28.18 | 29.26 | 28.18 | 28.27 | 738,495 | +0.30(+1.05%) |
Jan 23, 2018 | 28.37 | 28.47 | 27.34 | 27.98 | 360,665 | -0.20(-0.70%) |
Jan 22, 2018 | 28.47 | 28.47 | 27.64 | 28.18 | 344,727 | -0.44(-1.55%) |
Jan 19, 2018 | 27.78 | 28.67 | 27.54 | 28.62 | 311,645 | +0.79(+2.83%) |
Jan 18, 2018 | 28.23 | 28.23 | 27.34 | 27.83 | 354,571 | -0.29(-1.05%) |
Jan 17, 2018 | 28.32 | 28.48 | 27.83 | 28.13 | 342,245 | -0.10(-0.35%) |
Jan 16, 2018 | 29.21 | 29.41 | 27.93 | 28.23 | 512,976 | -0.64(-2.21%) |
Jan 12, 2018 | 28.86 | 28.86 | 28.86 | 0 | +0.69(+2.44%) | |
Jan 11, 2018 | 27.49 | 28.47 | 27.44 | 28.18 | 397,988 | +0.74(+2.69%) |
Jan 10, 2018 | 27.44 | 342,414 | -0.30(-1.06%) | |||
Jan 09, 2018 | 27.34 | 28.13 | 27.14 | 27.73 | 571,109 | +0.44(+1.62%) |
Jan 08, 2018 | 27.00 | 27.46 | 26.36 | 27.29 | 587,889 | +0.29(+1.09%) |
Jan 05, 2018 | 27.00 | 27.14 | 26.75 | 27.00 | 373,456 | +0.05(+0.18%) |
Jan 04, 2018 | 26.85 | 27.19 | 26.65 | 26.95 | 447,929 | +0.25(+0.92%) |
Jan 03, 2018 | 27.34 | 27.44 | 26.65 | 26.70 | 378,274 | -0.59(-2.16%) |
Jan 02, 2018 | 26.85 | 27.49 | 26.75 | 27.29 | 498,983 | +0.54(+2.02%) |
Dec 29, 2017 | 26.75 | 26.75 | 26.75 | 0 | -0.34(-1.27%) | |
Dec 28, 2017 | 27.05 | 27.19 | 26.85 | 27.09 | 272,786 | +0.10(+0.36%) |
Dec 27, 2017 | 27.05 | 27.29 | 26.75 | 27.00 | 379,528 | +0.00(+0.00%) |
Dec 26, 2017 | 26.85 | 27.24 | 26.55 | 27.00 | 347,254 | +0.10(+0.37%) |
Dec 22, 2017 | 27.09 | 27.19 | 26.70 | 26.90 | 380,507 | -0.20(-0.73%) |
Dec 21, 2017 | 26.70 | 27.59 | 26.51 | 27.09 | 540,068 | +0.44(+1.66%) |
Dec 20, 2017 | 26.80 | 26.92 | 26.50 | 26.65 | 341,488 | +0.00(+0.00%) |
Dec 19, 2017 | 27.19 | 27.34 | 26.60 | 26.65 | 397,294 | -0.54(-1.99%) |
Dec 18, 2017 | 27.05 | 27.44 | 26.80 | 27.19 | 577,533 | +0.39(+1.47%) |
Dec 15, 2017 | 26.31 | 27.24 | 26.21 | 26.80 | 1,447,843 | +0.59(+2.25%) |
Dec 14, 2017 | 26.16 | 26.55 | 25.77 | 26.21 | 472,353 | +0.05(+0.19%) |
Dec 13, 2017 | 26.11 | 26.65 | 26.01 | 26.16 | 789,993 | +0.10(+0.38%) |
Dec 12, 2017 | 26.21 | 26.50 | 25.87 | 26.06 | 345,380 | +0.00(+0.00%) |
Dec 11, 2017 | 26.21 | 26.70 | 25.96 | 26.06 | 608,732 | -0.20(-0.75%) |
Dec 08, 2017 | 26.41 | 26.41 | 25.72 | 26.26 | 573,111 | +0.00(+0.00%) |
Dec 07, 2017 | 26.36 | 27.09 | 26.01 | 480,985 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.65 | 26.95 | 26.11 | 26.36 | 534,658 | -0.44(-1.65%) |
Dec 05, 2017 | 28.27 | 28.27 | 26.26 | 26.80 | 904,136 | -1.33(-4.72%) |
Dec 04, 2017 | 29.70 | 27.98 | 28.13 | 691,723 | -0.89(-3.05%) | |
Dec 01, 2017 | 30.34 | 30.34 | 28.47 | 29.01 | 564,963 | -1.38(-4.53%) |
Nov 30, 2017 | 30.68 | 31.37 | 30.29 | 30.39 | 600,157 | +0.04(+0.13%) |
Nov 29, 2017 | 30.25 | 31.23 | 30.06 | 30.35 | 680,968 | +0.00(+0.00%) |
Nov 28, 2017 | 29.71 | 30.60 | 29.32 | 30.35 | 423,974 | +0.79(+2.66%) |
Nov 27, 2017 | 29.47 | 29.71 | 29.22 | 29.56 | 291,332 | +0.05(+0.17%) |
Nov 24, 2017 | 29.47 | 29.61 | 28.93 | 29.51 | 188,124 | +0.05(+0.17%) |
Nov 22, 2017 | 29.66 | 29.86 | 29.37 | 29.47 | 270,472 | -0.20(-0.66%) |
Nov 21, 2017 | 29.71 | 30.06 | 29.47 | 29.66 | 373,470 | +0.10(+0.33%) |
Nov 20, 2017 | 29.51 | 29.98 | 29.27 | 29.56 | 409,722 | +0.05(+0.17%) |
Nov 17, 2017 | 29.32 | 30.01 | 29.27 | 29.51 | 373,484 | -0.05(-0.17%) |
Nov 16, 2017 | 28.97 | 29.66 | 28.93 | 29.56 | 291,971 | +0.79(+2.73%) |
Nov 15, 2017 | 29.07 | 29.56 | 28.63 | 28.78 | 342,506 | -0.64(-2.17%) |
Nov 14, 2017 | 28.93 | 29.69 | 28.43 | 29.42 | 519,674 | +0.29(+1.01%) |
Nov 13, 2017 | 30.60 | 30.84 | 28.68 | 29.12 | 621,735 | -1.72(-5.57%) |
Nov 10, 2017 | 30.89 | 31.28 | 30.69 | 30.84 | 434,141 | -0.29(-0.95%) |
Nov 09, 2017 | 33.15 | 33.59 | 30.99 | 31.14 | 1,123,750 | -2.50(-7.45%) |
Nov 08, 2017 | 30.55 | 33.96 | 30.55 | 33.64 | 1,329,720 | +2.46(+7.87%) |
Nov 07, 2017 | 30.94 | 31.38 | 30.69 | 31.18 | 429,602 | +0.44(+1.44%) |
Nov 06, 2017 | 30.40 | 30.94 | 30.40 | 30.74 | 242,236 | +0.34(+1.13%) |
Nov 03, 2017 | 30.89 | 30.89 | 29.96 | 30.40 | 347,037 | -0.64(-2.06%) |
Nov 02, 2017 | 30.40 | 31.23 | 30.10 | 31.04 | 345,267 | +0.69(+2.27%) |