Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.25 | 30.49 | 27.45 | 28.00 | 207,822 | -2.24(-7.41%) |
Jan 30, 2018 | 30.42 | 30.45 | 30.14 | 30.24 | 102,427 | -0.45(-1.47%) |
Jan 29, 2018 | 30.52 | 31.20 | 30.37 | 30.69 | 98,949 | -0.07(-0.23%) |
Jan 26, 2018 | 30.78 | 30.83 | 30.02 | 30.76 | 181,301 | +0.15(+0.49%) |
Jan 25, 2018 | 30.95 | 31.49 | 30.41 | 30.61 | 265,029 | -0.12(-0.39%) |
Jan 24, 2018 | 31.01 | 31.48 | 30.41 | 30.73 | 150,635 | -0.04(-0.13%) |
Jan 23, 2018 | 30.30 | 31.00 | 29.96 | 30.77 | 107,002 | +0.45(+1.48%) |
Jan 22, 2018 | 31.07 | 29.33 | 30.32 | 245,149 | +0.59(+1.98%) | |
Jan 19, 2018 | 28.88 | 30.04 | 28.58 | 29.73 | 103,131 | +0.75(+2.59%) |
Jan 18, 2018 | 28.57 | 29.14 | 28.40 | 28.98 | 145,390 | +0.36(+1.26%) |
Jan 17, 2018 | 28.14 | 28.78 | 27.54 | 28.62 | 147,783 | +0.81(+2.91%) |
Jan 16, 2018 | 29.74 | 29.82 | 27.79 | 27.81 | 156,866 | -1.48(-5.05%) |
Jan 12, 2018 | 29.29 | 29.29 | 29.29 | 0 | +1.08(+3.83%) | |
Jan 11, 2018 | 28.35 | 29.00 | 27.67 | 28.21 | 240,505 | +0.03(+0.11%) |
Jan 10, 2018 | 28.47 | 28.18 | 131,481 | +0.59(+2.14%) | ||
Jan 09, 2018 | 27.86 | 28.27 | 27.56 | 27.59 | 900,353 | -0.16(-0.58%) |
Jan 08, 2018 | 27.46 | 28.09 | 27.30 | 27.75 | 131,897 | +0.09(+0.33%) |
Jan 05, 2018 | 27.42 | 27.84 | 27.32 | 27.66 | 110,461 | +0.10(+0.36%) |
Jan 04, 2018 | 27.82 | 28.00 | 27.00 | 27.56 | 133,996 | -0.24(-0.86%) |
Jan 03, 2018 | 28.34 | 28.40 | 27.25 | 27.80 | 247,345 | -0.45(-1.59%) |
Jan 02, 2018 | 28.04 | 28.50 | 27.77 | 28.25 | 168,089 | +0.25(+0.89%) |
Dec 29, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.42(-1.48%) | |
Dec 28, 2017 | 28.89 | 29.18 | 28.33 | 28.42 | 78,616 | -0.45(-1.56%) |
Dec 27, 2017 | 29.36 | 29.83 | 28.18 | 28.87 | 122,930 | -0.61(-2.07%) |
Dec 26, 2017 | 29.24 | 30.28 | 28.88 | 29.48 | 189,991 | +0.39(+1.34%) |
Dec 22, 2017 | 28.84 | 29.24 | 28.03 | 29.09 | 252,796 | +0.32(+1.11%) |
Dec 21, 2017 | 28.84 | 29.48 | 28.61 | 28.77 | 118,905 | -0.04(-0.14%) |
Dec 20, 2017 | 28.82 | 29.10 | 28.21 | 28.81 | 106,472 | +0.23(+0.80%) |
Dec 19, 2017 | 28.78 | 29.20 | 28.13 | 28.58 | 126,122 | +0.03(+0.11%) |
Dec 18, 2017 | 27.84 | 28.90 | 27.47 | 28.55 | 177,656 | +0.76(+2.73%) |
Dec 15, 2017 | 27.41 | 27.92 | 27.05 | 27.79 | 211,932 | +0.36(+1.31%) |
Dec 14, 2017 | 27.17 | 27.99 | 26.23 | 27.43 | 156,551 | +0.17(+0.62%) |
Dec 13, 2017 | 26.90 | 27.84 | 26.76 | 27.26 | 248,899 | +0.44(+1.64%) |
Dec 12, 2017 | 26.58 | 27.50 | 26.34 | 26.82 | 99,144 | +0.37(+1.40%) |
Dec 11, 2017 | 26.08 | 26.49 | 25.46 | 26.45 | 90,759 | +0.44(+1.69%) |
Dec 08, 2017 | 25.77 | 26.23 | 25.54 | 26.01 | 67,850 | +0.49(+1.92%) |
Dec 07, 2017 | 26.42 | 26.50 | 25.24 | 25.52 | 104,217 | -1.00(-3.77%) |
Dec 06, 2017 | 26.40 | 26.71 | 26.23 | 26.52 | 68,406 | +0.06(+0.23%) |
Dec 05, 2017 | 26.19 | 26.62 | 25.82 | 26.46 | 96,698 | +0.26(+0.99%) |
Dec 04, 2017 | 26.54 | 26.15 | 26.20 | 101,138 | -0.34(-1.28%) | |
Dec 01, 2017 | 26.60 | 26.60 | 25.70 | 26.54 | 104,661 | -0.12(-0.45%) |
Nov 30, 2017 | 27.20 | 27.45 | 26.43 | 26.66 | 111,636 | -0.50(-1.84%) |
Nov 29, 2017 | 27.34 | 27.55 | 26.88 | 27.16 | 61,409 | -0.13(-0.48%) |
Nov 28, 2017 | 27.25 | 27.37 | 26.78 | 27.29 | 50,118 | +0.21(+0.78%) |
Nov 27, 2017 | 27.40 | 27.53 | 27.03 | 27.08 | 69,383 | -0.25(-0.91%) |
Nov 24, 2017 | 27.32 | 27.46 | 26.89 | 27.33 | 28,959 | +0.10(+0.37%) |
Nov 22, 2017 | 27.41 | 27.65 | 27.08 | 27.23 | 78,870 | -0.14(-0.51%) |
Nov 21, 2017 | 27.38 | 27.80 | 27.18 | 27.37 | 83,250 | +0.07(+0.26%) |
Nov 20, 2017 | 26.71 | 27.45 | 26.40 | 27.30 | 81,771 | +0.66(+2.48%) |
Nov 17, 2017 | 26.16 | 26.80 | 26.16 | 26.64 | 74,258 | +0.23(+0.87%) |
Nov 16, 2017 | 26.22 | 26.89 | 26.17 | 26.41 | 72,489 | +0.05(+0.19%) |
Nov 15, 2017 | 25.54 | 26.64 | 25.24 | 26.36 | 112,517 | +0.52(+2.01%) |
Nov 14, 2017 | 25.19 | 26.29 | 25.19 | 25.84 | 110,849 | +0.36(+1.41%) |
Nov 13, 2017 | 25.19 | 25.71 | 25.16 | 25.48 | 69,748 | +0.03(+0.12%) |
Nov 10, 2017 | 25.15 | 25.73 | 25.15 | 25.45 | 55,592 | +0.18(+0.71%) |
Nov 09, 2017 | 25.63 | 26.37 | 25.06 | 25.27 | 170,404 | -0.82(-3.14%) |
Nov 08, 2017 | 25.22 | 26.46 | 24.52 | 26.09 | 315,708 | +0.80(+3.16%) |
Nov 07, 2017 | 25.78 | 26.18 | 25.19 | 25.29 | 211,206 | -0.37(-1.44%) |
Nov 06, 2017 | 25.51 | 26.55 | 25.49 | 25.66 | 112,610 | +0.03(+0.12%) |
Nov 03, 2017 | 26.42 | 26.83 | 25.61 | 25.63 | 161,811 | -0.79(-2.99%) |
Nov 02, 2017 | 26.82 | 27.03 | 25.70 | 26.42 | 260,321 | -0.32(-1.20%) |