Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.82 | 37.95 | 34.27 | 37.63 | 756,086 | +4.45(+13.43%) |
Jan 30, 2018 | 33.19 | 33.19 | 32.78 | 33.18 | 124,375 | -0.21(-0.63%) |
Jan 29, 2018 | 33.87 | 33.87 | 33.19 | 33.39 | 124,991 | -0.51(-1.52%) |
Jan 26, 2018 | 33.93 | 34.29 | 33.58 | 33.90 | 111,734 | +0.05(+0.14%) |
Jan 25, 2018 | 33.39 | 33.89 | 33.11 | 33.85 | 271,138 | +0.43(+1.30%) |
Jan 24, 2018 | 33.77 | 34.05 | 33.31 | 33.42 | 115,468 | -0.37(-1.09%) |
Jan 23, 2018 | 33.64 | 34.00 | 33.37 | 33.79 | 108,342 | +0.03(+0.10%) |
Jan 22, 2018 | 33.72 | 33.35 | 33.76 | 97,398 | +0.03(+0.10%) | |
Jan 19, 2018 | 32.90 | 33.79 | 32.90 | 33.72 | 172,244 | +0.63(+1.90%) |
Jan 18, 2018 | 33.16 | 33.71 | 32.97 | 33.10 | 86,144 | -0.11(-0.34%) |
Jan 17, 2018 | 33.29 | 33.71 | 33.10 | 33.21 | 234,306 | +0.03(+0.10%) |
Jan 16, 2018 | 33.61 | 33.61 | 33.16 | 33.18 | 163,956 | -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 | 32.60 | 33.40 | 281,886 | +0.53(+1.61%) |
Jan 10, 2018 | 33.55 | 32.87 | 785,025 | +3.52(+12.00%) | ||
Jan 09, 2018 | 29.40 | 29.77 | 29.19 | 29.35 | 196,460 | -0.03(-0.11%) |
Jan 08, 2018 | 29.13 | 29.45 | 28.82 | 29.38 | 182,594 | +0.39(+1.33%) |
Jan 05, 2018 | 28.96 | 29.63 | 28.77 | 29.00 | 148,650 | +0.26(+0.90%) |
Jan 04, 2018 | 29.13 | 29.45 | 28.72 | 28.74 | 196,886 | -0.29(-1.00%) |
Jan 03, 2018 | 29.75 | 29.86 | 29.03 | 29.03 | 325,409 | -0.72(-2.43%) |
Jan 02, 2018 | 29.88 | 29.80 | 29.30 | 29.75 | 255,970 | -0.05(-0.16%) |
Dec 29, 2017 | 29.80 | 29.80 | 29.80 | 0 | -0.14(-0.48%) | |
Dec 28, 2017 | 29.45 | 29.98 | 29.16 | 29.95 | 249,860 | +0.66(+2.25%) |
Dec 27, 2017 | 29.61 | 29.91 | 29.22 | 29.29 | 131,492 | -0.31(-1.03%) |
Dec 26, 2017 | 29.90 | 30.72 | 29.27 | 29.59 | 156,793 | -0.29(-0.97%) |
Dec 22, 2017 | 30.38 | 30.70 | 29.82 | 29.88 | 179,485 | -0.45(-1.48%) |
Dec 21, 2017 | 30.60 | 30.60 | 30.25 | 30.33 | 190,830 | -0.19(-0.63%) |
Dec 20, 2017 | 30.52 | 30.77 | 30.36 | 30.52 | 192,400 | +0.13(+0.42%) |
Dec 19, 2017 | 30.27 | 30.52 | 29.96 | 30.40 | 235,659 | +0.13(+0.42%) |
Dec 18, 2017 | 30.30 | 30.46 | 29.85 | 30.27 | 242,750 | +0.27(+0.91%) |
Dec 15, 2017 | 29.24 | 30.14 | 28.92 | 29.99 | 467,052 | +0.88(+3.04%) |
Dec 14, 2017 | 29.62 | 29.72 | 28.92 | 29.11 | 259,570 | -0.45(-1.52%) |
Dec 13, 2017 | 29.88 | 30.30 | 29.30 | 29.56 | 276,529 | -0.34(-1.13%) |
Dec 12, 2017 | 29.46 | 29.98 | 29.24 | 29.90 | 419,096 | +0.51(+1.75%) |
Dec 11, 2017 | 29.16 | 29.53 | 29.13 | 29.38 | 414,880 | +0.23(+0.77%) |
Dec 08, 2017 | 29.54 | 31.08 | 28.85 | 29.16 | 214,045 | -0.53(-1.79%) |
Dec 07, 2017 | 29.99 | 30.07 | 29.40 | 29.69 | 245,977 | -0.38(-1.25%) |
Dec 06, 2017 | 30.02 | 30.47 | 29.71 | 30.06 | 279,171 | -0.02(-0.05%) |
Dec 05, 2017 | 29.89 | 30.21 | 29.79 | 30.08 | 206,861 | +0.24(+0.81%) |
Dec 04, 2017 | 30.77 | 30.77 | 29.83 | 29.84 | 288,558 | -0.59(-1.95%) |
Dec 01, 2017 | 30.19 | 30.47 | 29.83 | 30.43 | 299,395 | +0.26(+0.85%) |
Nov 30, 2017 | 30.13 | 30.47 | 29.42 | 30.18 | 326,578 | +0.35(+1.18%) |
Nov 29, 2017 | 29.66 | 29.87 | 29.33 | 29.82 | 241,559 | +0.35(+1.20%) |
Nov 28, 2017 | 28.89 | 29.60 | 28.72 | 29.47 | 253,760 | +0.77(+2.69%) |
Nov 27, 2017 | 28.35 | 28.80 | 28.20 | 28.70 | 142,422 | +0.32(+1.13%) |
Nov 24, 2017 | 28.81 | 28.81 | 28.04 | 28.38 | 98,925 | -0.27(-0.95%) |
Nov 22, 2017 | 28.76 | 28.88 | 28.46 | 28.65 | 95,221 | -0.03(-0.11%) |
Nov 21, 2017 | 28.57 | 28.75 | 28.43 | 28.68 | 144,025 | +0.14(+0.51%) |
Nov 20, 2017 | 28.19 | 28.54 | 27.80 | 28.54 | 145,177 | +0.42(+1.48%) |
Nov 17, 2017 | 27.69 | 28.17 | 27.37 | 28.12 | 113,468 | +0.45(+1.63%) |
Nov 16, 2017 | 27.48 | 27.93 | 27.48 | 27.67 | 157,612 | +0.37(+1.35%) |
Nov 15, 2017 | 27.17 | 27.46 | 26.95 | 27.30 | 214,016 | -0.03(-0.12%) |
Nov 14, 2017 | 27.29 | 27.62 | 27.13 | 27.33 | 144,629 | -0.10(-0.35%) |
Nov 13, 2017 | 27.24 | 27.67 | 27.22 | 27.43 | 174,725 | +0.11(+0.41%) |
Nov 10, 2017 | 27.56 | 27.89 | 27.30 | 27.32 | 202,817 | -0.26(-0.93%) |
Nov 09, 2017 | 27.45 | 27.72 | 27.06 | 27.57 | 200,986 | -0.03(-0.12%) |
Nov 08, 2017 | 27.57 | 27.80 | 27.11 | 27.61 | 207,425 | -0.16(-0.58%) |
Nov 07, 2017 | 27.99 | 28.22 | 27.38 | 27.77 | 289,037 | -0.29(-1.03%) |
Nov 06, 2017 | 27.91 | 28.33 | 27.42 | 28.06 | 191,671 | +0.16(+0.58%) |
Nov 03, 2017 | 27.70 | 28.07 | 27.46 | 27.90 | 357,817 | +0.06(+0.23%) |
Nov 02, 2017 | 27.82 | 28.21 | 27.45 | 27.83 | 201,889 | +0.16(+0.58%) |