Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.60 | 28.90 | 28.25 | 28.50 | 2,206,609 | +0.20(+0.71%) |
Jan 30, 2018 | 25.60 | 28.35 | 25.50 | 28.30 | 2,250,430 | +2.20(+8.43%) |
Jan 29, 2018 | 26.50 | 26.75 | 26.00 | 26.10 | 1,249,777 | -0.55(-2.06%) |
Jan 26, 2018 | 26.20 | 26.80 | 26.10 | 26.65 | 803,794 | +0.60(+2.30%) |
Jan 25, 2018 | 26.35 | 26.40 | 25.86 | 26.05 | 1,727,057 | -0.18(-0.67%) |
Jan 24, 2018 | 26.15 | 26.35 | 25.80 | 26.23 | 1,336,401 | +0.23(+0.87%) |
Jan 23, 2018 | 26.10 | 26.50 | 25.90 | 26.00 | 1,139,571 | -0.15(-0.57%) |
Jan 22, 2018 | 26.95 | 27.15 | 25.80 | 26.15 | 1,610,224 | -0.85(-3.15%) |
Jan 19, 2018 | 26.75 | 27.35 | 26.70 | 27.00 | 1,328,894 | +0.23(+0.84%) |
Jan 18, 2018 | 26.60 | 27.30 | 26.41 | 26.77 | 1,819,461 | +0.22(+0.85%) |
Jan 17, 2018 | 27.15 | 27.23 | 26.05 | 26.55 | 2,414,471 | -0.55(-2.03%) |
Jan 16, 2018 | 27.60 | 27.75 | 26.90 | 27.10 | 1,392,826 | -0.45(-1.63%) |
Jan 12, 2018 | 27.55 | 27.55 | 27.55 | 0 | +1.60(+6.17%) | |
Jan 11, 2018 | 26.10 | 26.45 | 25.75 | 25.95 | 2,809,567 | -0.32(-1.24%) |
Jan 10, 2018 | 26.27 | 8,313,392 | -4.12(-13.57%) | |||
Jan 09, 2018 | 30.75 | 31.00 | 30.30 | 30.40 | 804,915 | -0.25(-0.82%) |
Jan 08, 2018 | 31.10 | 31.20 | 30.65 | 30.65 | 694,003 | -0.60(-1.92%) |
Jan 05, 2018 | 31.50 | 31.60 | 31.10 | 31.25 | 334,791 | -0.05(-0.16%) |
Jan 04, 2018 | 31.35 | 31.55 | 30.85 | 31.30 | 407,762 | +0.10(+0.32%) |
Jan 03, 2018 | 31.35 | 31.57 | 31.10 | 31.20 | 407,444 | -0.15(-0.48%) |
Jan 02, 2018 | 30.45 | 31.45 | 30.15 | 31.35 | 733,400 | +0.90(+2.96%) |
Dec 29, 2017 | 30.45 | 30.45 | 30.45 | 0 | -0.20(-0.65%) | |
Dec 28, 2017 | 31.05 | 31.05 | 30.48 | 30.65 | 265,457 | -0.40(-1.29%) |
Dec 27, 2017 | 31.10 | 31.30 | 30.80 | 31.05 | 279,965 | +0.00(+0.00%) |
Dec 26, 2017 | 31.40 | 31.55 | 30.80 | 31.05 | 404,776 | -0.50(-1.58%) |
Dec 22, 2017 | 31.40 | 31.73 | 31.05 | 31.55 | 569,832 | +0.25(+0.80%) |
Dec 21, 2017 | 30.90 | 31.45 | 30.15 | 31.30 | 778,599 | +0.45(+1.46%) |
Dec 20, 2017 | 31.15 | 31.40 | 30.75 | 30.85 | 537,750 | -0.05(-0.16%) |
Dec 19, 2017 | 31.05 | 31.25 | 30.55 | 30.90 | 725,120 | -0.15(-0.48%) |
Dec 18, 2017 | 30.30 | 31.10 | 30.05 | 31.05 | 2,593,788 | +1.00(+3.33%) |
Dec 15, 2017 | 30.00 | 30.25 | 29.65 | 30.05 | 2,539,832 | +0.05(+0.17%) |
Dec 14, 2017 | 29.90 | 30.25 | 29.60 | 30.00 | 1,300,986 | +0.10(+0.33%) |
Dec 13, 2017 | 29.85 | 30.25 | 29.75 | 29.90 | 516,449 | +0.15(+0.50%) |
Dec 12, 2017 | 29.45 | 29.90 | 29.35 | 29.75 | 745,639 | +0.30(+1.02%) |
Dec 11, 2017 | 29.75 | 29.92 | 29.30 | 29.45 | 430,607 | -0.40(-1.34%) |
Dec 08, 2017 | 29.15 | 30.40 | 29.10 | 29.85 | 1,569,318 | +0.70(+2.40%) |
Dec 07, 2017 | 29.30 | 29.68 | 29.05 | 29.15 | 1,119,605 | -0.15(-0.51%) |
Dec 06, 2017 | 30.35 | 30.50 | 28.90 | 29.30 | 2,681,280 | -0.95(-3.14%) |
Dec 05, 2017 | 31.05 | 31.05 | 30.05 | 30.25 | 1,739,579 | -0.85(-2.73%) |
Dec 04, 2017 | 31.45 | 31.80 | 31.05 | 31.10 | 1,558,845 | -0.10(-0.32%) |
Dec 01, 2017 | 30.90 | 31.27 | 30.43 | 31.20 | 947,949 | +0.15(+0.48%) |
Nov 30, 2017 | 31.65 | 31.80 | 30.75 | 31.05 | 1,301,049 | -0.60(-1.90%) |
Nov 29, 2017 | 31.40 | 31.95 | 31.10 | 31.65 | 1,691,909 | +0.30(+0.96%) |
Nov 28, 2017 | 30.80 | 31.52 | 30.40 | 31.35 | 1,339,429 | +0.65(+2.12%) |
Nov 27, 2017 | 30.65 | 31.15 | 30.40 | 30.70 | 1,069,869 | -0.05(-0.16%) |
Nov 24, 2017 | 30.65 | 30.93 | 30.30 | 30.75 | 221,810 | +0.25(+0.82%) |
Nov 22, 2017 | 31.00 | 31.30 | 30.40 | 30.50 | 1,331,014 | -0.50(-1.61%) |
Nov 21, 2017 | 30.50 | 31.30 | 30.09 | 31.00 | 1,131,264 | +0.70(+2.31%) |
Nov 20, 2017 | 29.95 | 30.38 | 28.65 | 30.30 | 533,656 | +0.38(+1.25%) |
Nov 17, 2017 | 29.90 | 30.00 | 29.60 | 29.93 | 461,751 | +0.07(+0.25%) |
Nov 16, 2017 | 29.15 | 30.02 | 29.05 | 29.85 | 717,469 | +0.75(+2.58%) |
Nov 15, 2017 | 28.30 | 29.25 | 28.25 | 29.10 | 1,030,889 | +0.55(+1.93%) |
Nov 14, 2017 | 28.55 | 28.75 | 28.45 | 28.55 | 550,704 | -0.15(-0.52%) |
Nov 13, 2017 | 28.60 | 28.80 | 28.20 | 28.70 | 552,904 | +0.12(+0.44%) |
Nov 10, 2017 | 28.60 | 28.75 | 28.45 | 28.57 | 428,566 | -0.07(-0.26%) |
Nov 09, 2017 | 29.10 | 29.20 | 28.50 | 28.65 | 552,127 | -0.45(-1.55%) |
Nov 08, 2017 | 28.70 | 29.35 | 28.55 | 29.10 | 674,008 | +0.25(+0.87%) |
Nov 07, 2017 | 29.20 | 29.25 | 28.50 | 28.85 | 786,098 | -0.50(-1.70%) |
Nov 06, 2017 | 28.95 | 29.40 | 28.75 | 29.35 | 945,975 | +0.25(+0.86%) |
Nov 03, 2017 | 28.85 | 29.30 | 28.60 | 29.10 | 903,307 | +0.45(+1.57%) |
Nov 02, 2017 | 28.55 | 28.75 | 28.25 | 28.65 | 1,135,065 | -0.20(-0.69%) |