Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.59 | 31.91 | 30.67 | 30.90 | 100,405 | -0.69(-2.18%) |
Jan 30, 2018 | 32.46 | 32.69 | 31.22 | 31.59 | 94,768 | -1.10(-3.38%) |
Jan 29, 2018 | 33.29 | 33.29 | 32.55 | 32.69 | 109,421 | -0.55(-1.66%) |
Jan 26, 2018 | 33.01 | 33.29 | 32.37 | 33.24 | 86,121 | +0.28(+0.84%) |
Jan 25, 2018 | 32.42 | 33.20 | 32.23 | 32.97 | 66,203 | +0.78(+2.43%) |
Jan 24, 2018 | 31.77 | 32.32 | 31.59 | 32.19 | 71,472 | +0.41(+1.30%) |
Jan 23, 2018 | 32.14 | 32.43 | 31.45 | 31.77 | 123,210 | -0.74(-2.26%) |
Jan 22, 2018 | 31.96 | 33.01 | 31.31 | 32.51 | 168,901 | +0.37(+1.14%) |
Jan 19, 2018 | 31.68 | 32.42 | 31.43 | 32.14 | 89,107 | +0.37(+1.16%) |
Jan 18, 2018 | 32.51 | 32.51 | 31.54 | 31.77 | 96,379 | -0.60(-1.85%) |
Jan 17, 2018 | 31.13 | 32.83 | 30.95 | 32.37 | 171,893 | +1.29(+4.14%) |
Jan 16, 2018 | 31.18 | 31.64 | 30.81 | 31.08 | 101,356 | +0.05(+0.15%) |
Jan 12, 2018 | 31.04 | 31.04 | 31.04 | 0 | -0.60(-1.89%) | |
Jan 11, 2018 | 30.99 | 31.54 | 30.81 | 31.64 | 117,851 | +0.60(+1.93%) |
Jan 10, 2018 | 30.53 | 31.36 | 30.21 | 31.04 | 106,575 | +0.15(+0.49%) |
Jan 09, 2018 | 32.67 | 33.26 | 30.84 | 30.89 | 165,548 | -1.56(-4.80%) |
Jan 08, 2018 | 32.08 | 32.58 | 30.84 | 32.44 | 169,650 | +0.46(+1.43%) |
Jan 05, 2018 | 32.53 | 33.31 | 31.80 | 31.98 | 157,264 | -0.18(-0.57%) |
Jan 04, 2018 | 32.81 | 32.81 | 31.34 | 32.17 | 158,865 | -0.46(-1.40%) |
Jan 03, 2018 | 33.40 | 33.59 | 32.30 | 32.62 | 130,790 | -0.78(-2.33%) |
Jan 02, 2018 | 31.80 | 33.81 | 31.66 | 33.40 | 136,301 | +1.74(+5.49%) |
Dec 29, 2017 | 31.66 | 31.66 | 31.66 | 0 | -0.73(-2.26%) | |
Dec 28, 2017 | 32.21 | 32.51 | 31.16 | 32.40 | 153,956 | +0.23(+0.71%) |
Dec 27, 2017 | 33.22 | 33.27 | 32.03 | 32.17 | 91,171 | -1.10(-3.30%) |
Dec 26, 2017 | 31.80 | 33.40 | 31.80 | 33.26 | 119,917 | +1.51(+4.76%) |
Dec 22, 2017 | 31.89 | 32.12 | 31.30 | 31.75 | 137,368 | -0.32(-1.00%) |
Dec 21, 2017 | 30.98 | 32.35 | 30.70 | 32.08 | 177,444 | +1.24(+4.01%) |
Dec 20, 2017 | 32.12 | 32.12 | 30.61 | 30.84 | 127,330 | -0.96(-3.02%) |
Dec 19, 2017 | 31.21 | 32.12 | 31.11 | 31.80 | 210,312 | +0.69(+2.21%) |
Dec 18, 2017 | 30.84 | 32.72 | 30.70 | 31.11 | 180,274 | +0.92(+3.03%) |
Dec 15, 2017 | 29.24 | 30.38 | 29.24 | 30.20 | 297,143 | +1.01(+3.45%) |
Dec 14, 2017 | 30.29 | 30.57 | 29.10 | 29.19 | 150,833 | -0.96(-3.19%) |
Dec 13, 2017 | 29.74 | 30.46 | 29.60 | 30.15 | 148,040 | +0.55(+1.85%) |
Dec 12, 2017 | 30.57 | 30.61 | 29.33 | 29.60 | 221,695 | -0.82(-2.71%) |
Dec 11, 2017 | 29.38 | 31.30 | 29.38 | 30.43 | 354,049 | +1.78(+6.23%) |
Dec 08, 2017 | 28.14 | 28.99 | 28.00 | 28.64 | 203,110 | +0.69(+2.45%) |
Dec 07, 2017 | 26.95 | 28.05 | 26.90 | 27.96 | 474,681 | +2.61(+10.29%) |
Dec 06, 2017 | 25.35 | 25.85 | 25.21 | 25.35 | 81,740 | +0.00(+0.00%) |
Dec 05, 2017 | 27.00 | 27.17 | 25.12 | 25.35 | 110,169 | -1.56(-5.78%) |
Dec 04, 2017 | 25.81 | 27.55 | 25.81 | 26.90 | 134,073 | +1.33(+5.19%) |
Dec 01, 2017 | 25.39 | 25.62 | 24.91 | 25.58 | 97,475 | +0.18(+0.72%) |
Nov 30, 2017 | 26.72 | 27.27 | 24.58 | 25.39 | 226,659 | -1.10(-4.15%) |
Nov 29, 2017 | 24.53 | 26.58 | 24.53 | 26.49 | 214,292 | +2.06(+8.43%) |
Nov 28, 2017 | 23.20 | 24.57 | 23.11 | 24.43 | 118,952 | +1.24(+5.33%) |
Nov 27, 2017 | 22.51 | 23.46 | 22.47 | 23.20 | 75,103 | +0.78(+3.47%) |
Nov 24, 2017 | 23.47 | 23.47 | 22.37 | 22.42 | 34,246 | -0.92(-3.92%) |
Nov 22, 2017 | 22.70 | 23.75 | 22.60 | 23.34 | 71,724 | +0.69(+3.03%) |
Nov 21, 2017 | 22.60 | 23.06 | 22.33 | 22.65 | 75,191 | +0.14(+0.61%) |
Nov 20, 2017 | 22.56 | 22.65 | 22.24 | 22.51 | 47,304 | +0.05(+0.20%) |
Nov 17, 2017 | 22.10 | 22.65 | 21.69 | 22.47 | 112,445 | +0.27(+1.24%) |
Nov 16, 2017 | 21.28 | 22.37 | 21.28 | 22.19 | 72,855 | +1.10(+5.21%) |
Nov 15, 2017 | 21.14 | 21.60 | 21.05 | 21.09 | 66,428 | -0.41(-1.91%) |
Nov 14, 2017 | 21.14 | 21.60 | 21.05 | 21.51 | 50,995 | +0.27(+1.29%) |
Nov 13, 2017 | 21.37 | 21.87 | 21.19 | 21.23 | 49,363 | -0.27(-1.28%) |
Nov 10, 2017 | 21.14 | 21.87 | 21.14 | 21.51 | 46,824 | +0.41(+1.95%) |
Nov 09, 2017 | 21.05 | 21.53 | 20.91 | 21.09 | 60,111 | -0.05(-0.22%) |
Nov 08, 2017 | 21.19 | 22.15 | 20.77 | 21.14 | 61,852 | -0.23(-1.07%) |
Nov 07, 2017 | 21.69 | 21.96 | 21.05 | 21.37 | 66,873 | -0.41(-1.89%) |
Nov 06, 2017 | 22.37 | 22.37 | 21.37 | 21.78 | 58,365 | -0.59(-2.66%) |
Nov 03, 2017 | 22.37 | 22.79 | 21.96 | 22.37 | 115,028 | -0.05(-0.20%) |
Nov 02, 2017 | 21.64 | 22.51 | 21.32 | 22.42 | 83,154 | +0.73(+3.38%) |