Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.99 | 31.99 | 31.25 | 31.57 | 105,421 | -0.42(-1.31%) |
Jan 30, 2018 | 32.32 | 32.35 | 32.32 | 31.99 | 120,143 | -0.26(-0.81%) |
Jan 29, 2018 | 31.68 | 32.26 | 30.34 | 32.25 | 104,225 | +0.38(+1.19%) |
Jan 26, 2018 | 31.36 | 32.00 | 30.81 | 31.87 | 45,567 | +1.21(+3.95%) |
Jan 25, 2018 | 30.20 | 31.50 | 29.92 | 30.66 | 54,389 | +0.63(+2.10%) |
Jan 24, 2018 | 29.03 | 30.62 | 28.75 | 30.03 | 106,378 | +0.89(+3.05%) |
Jan 23, 2018 | 28.91 | 29.36 | 28.08 | 29.14 | 24,710 | +0.10(+0.34%) |
Jan 22, 2018 | 28.00 | 29.21 | 28.00 | 29.04 | 73,164 | +1.15(+4.12%) |
Jan 19, 2018 | 27.21 | 27.90 | 26.91 | 27.89 | 115,808 | +0.59(+2.16%) |
Jan 18, 2018 | 27.50 | 27.60 | 26.74 | 27.30 | 71,283 | -0.03(-0.11%) |
Jan 17, 2018 | 26.92 | 28.20 | 26.57 | 27.33 | 122,052 | +0.42(+1.56%) |
Jan 16, 2018 | 27.72 | 27.75 | 26.37 | 26.91 | 80,259 | -0.49(-1.79%) |
Jan 12, 2018 | 27.40 | 27.40 | 27.40 | 0 | +0.45(+1.67%) | |
Jan 11, 2018 | 26.75 | 27.75 | 26.34 | 26.95 | 41,937 | +0.26(+0.97%) |
Jan 10, 2018 | 26.28 | 26.80 | 25.50 | 26.69 | 85,614 | +0.40(+1.52%) |
Jan 09, 2018 | 27.72 | 27.99 | 25.90 | 26.29 | 101,344 | -1.54(-5.53%) |
Jan 08, 2018 | 27.82 | 28.00 | 27.51 | 27.83 | 41,495 | -0.11(-0.39%) |
Jan 05, 2018 | 28.07 | 28.94 | 27.75 | 27.94 | 93,432 | -0.19(-0.68%) |
Jan 04, 2018 | 29.31 | 29.31 | 28.00 | 28.13 | 52,079 | -1.21(-4.12%) |
Jan 03, 2018 | 28.09 | 29.50 | 28.01 | 29.34 | 71,364 | +1.34(+4.79%) |
Jan 02, 2018 | 28.94 | 28.94 | 27.64 | 28.00 | 164,381 | -1.06(-3.65%) |
Dec 29, 2017 | 29.06 | 29.06 | 29.06 | 0 | -0.17(-0.58%) | |
Dec 28, 2017 | 28.90 | 29.29 | 27.38 | 29.23 | 127,714 | +0.19(+0.65%) |
Dec 27, 2017 | 29.47 | 29.64 | 28.20 | 29.04 | 73,346 | -0.23(-0.79%) |
Dec 26, 2017 | 27.59 | 29.52 | 27.58 | 29.27 | 132,651 | +1.40(+5.02%) |
Dec 22, 2017 | 28.99 | 29.21 | 26.94 | 27.87 | 138,069 | -1.08(-3.73%) |
Dec 21, 2017 | 29.67 | 30.84 | 28.37 | 28.95 | 91,456 | -0.91(-3.05%) |
Dec 20, 2017 | 29.77 | 31.28 | 28.52 | 29.86 | 143,786 | -0.04(-0.13%) |
Dec 19, 2017 | 30.31 | 31.63 | 27.96 | 29.90 | 198,165 | -0.61(-2.00%) |
Dec 18, 2017 | 28.24 | 30.71 | 27.69 | 30.51 | 237,121 | +2.22(+7.85%) |
Dec 15, 2017 | 27.80 | 29.49 | 26.73 | 28.29 | 1,356,935 | +0.25(+0.89%) |
Dec 14, 2017 | 28.15 | 28.17 | 27.40 | 28.04 | 140,415 | +0.91(+3.35%) |
Dec 13, 2017 | 26.77 | 27.62 | 26.65 | 27.13 | 181,154 | +0.12(+0.44%) |
Dec 12, 2017 | 27.97 | 28.36 | 26.32 | 27.01 | 163,759 | -0.66(-2.39%) |
Dec 11, 2017 | 28.91 | 29.15 | 27.62 | 27.67 | 62,796 | -1.42(-4.88%) |
Dec 08, 2017 | 28.66 | 29.48 | 28.57 | 29.09 | 56,068 | +0.84(+2.97%) |
Dec 07, 2017 | 27.23 | 28.42 | 27.23 | 28.25 | 85,015 | +0.89(+3.25%) |
Dec 06, 2017 | 28.44 | 28.64 | 26.86 | 27.36 | 154,949 | -1.32(-4.60%) |
Dec 05, 2017 | 29.86 | 30.25 | 28.25 | 28.68 | 234,302 | -1.31(-4.37%) |
Dec 04, 2017 | 30.70 | 30.70 | 30.70 | 29.99 | 240,407 | -0.25(-0.83%) |
Dec 01, 2017 | 28.81 | 30.96 | 28.66 | 30.24 | 118,969 | +1.66(+5.81%) |
Nov 30, 2017 | 27.79 | 29.48 | 27.79 | 28.58 | 135,307 | +0.77(+2.77%) |
Nov 29, 2017 | 28.68 | 30.37 | 27.29 | 27.81 | 134,795 | -1.00(-3.47%) |
Nov 28, 2017 | 28.75 | 29.00 | 28.42 | 28.81 | 97,289 | -0.10(-0.35%) |
Nov 27, 2017 | 28.68 | 29.50 | 27.94 | 28.91 | 130,130 | +0.04(+0.14%) |
Nov 24, 2017 | 29.25 | 29.54 | 28.01 | 28.87 | 28,772 | -0.14(-0.48%) |
Nov 22, 2017 | 27.90 | 29.11 | 27.69 | 29.01 | 94,681 | +1.11(+3.98%) |
Nov 21, 2017 | 27.10 | 28.98 | 26.70 | 27.90 | 105,109 | +0.90(+3.33%) |
Nov 20, 2017 | 25.80 | 27.62 | 25.52 | 27.00 | 131,587 | +1.20(+4.65%) |
Nov 17, 2017 | 23.99 | 25.80 | 23.50 | 25.80 | 142,054 | +1.67(+6.92%) |
Nov 16, 2017 | 24.00 | 24.47 | 23.41 | 24.13 | 143,418 | +0.13(+0.54%) |
Nov 15, 2017 | 24.23 | 24.55 | 22.96 | 24.00 | 96,376 | -0.02(-0.08%) |
Nov 14, 2017 | 24.68 | 25.30 | 23.03 | 24.02 | 87,218 | -1.44(-5.66%) |
Nov 13, 2017 | 24.05 | 25.65 | 24.05 | 25.46 | 100,306 | +1.25(+5.16%) |
Nov 10, 2017 | 21.82 | 24.33 | 21.82 | 24.21 | 83,404 | +2.21(+10.05%) |
Nov 09, 2017 | 22.98 | 22.98 | 21.75 | 22.00 | 159,314 | -1.22(-5.25%) |
Nov 08, 2017 | 22.41 | 23.41 | 21.91 | 23.22 | 350,696 | +0.81(+3.61%) |
Nov 07, 2017 | 24.07 | 24.87 | 22.16 | 22.41 | 206,217 | -1.79(-7.40%) |
Nov 06, 2017 | 25.22 | 25.61 | 23.77 | 24.20 | 133,787 | -1.69(-6.53%) |
Nov 03, 2017 | 23.73 | 26.00 | 22.88 | 25.89 | 118,592 | +1.80(+7.47%) |
Nov 02, 2017 | 26.02 | 26.41 | 23.25 | 24.09 | 255,706 | -2.01(-7.70%) |