Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.85 | 26.10 | 24.57 | 25.24 | 59,655 | -0.61(-2.36%) |
Jan 30, 2018 | 25.55 | 25.85 | 25.55 | 25.85 | 11,270 | +0.14(+0.54%) |
Jan 29, 2018 | 26.87 | 26.88 | 25.56 | 25.71 | 43,017 | -1.15(-4.28%) |
Jan 26, 2018 | 27.42 | 27.42 | 26.72 | 26.86 | 30,474 | -0.59(-2.15%) |
Jan 25, 2018 | 27.53 | 27.53 | 27.50 | 27.45 | 8,690 | -0.09(-0.33%) |
Jan 24, 2018 | 27.75 | 27.75 | 27.41 | 27.54 | 10,731 | -0.11(-0.40%) |
Jan 23, 2018 | 27.27 | 27.74 | 27.27 | 27.65 | 37,897 | +0.28(+1.02%) |
Jan 22, 2018 | 27.68 | 27.68 | 27.18 | 27.37 | 28,747 | -0.11(-0.40%) |
Jan 19, 2018 | 26.99 | 27.48 | 26.99 | 27.48 | 19,250 | +0.53(+1.97%) |
Jan 18, 2018 | 27.35 | 27.35 | 26.95 | 26.95 | 26,327 | -0.44(-1.61%) |
Jan 17, 2018 | 27.35 | 27.73 | 27.34 | 27.39 | 9,551 | +0.15(+0.54%) |
Jan 16, 2018 | 28.66 | 28.66 | 27.24 | 27.24 | 31,172 | -0.37(-1.34%) |
Jan 12, 2018 | 27.61 | 27.61 | 27.61 | 0 | -0.43(-1.52%) | |
Jan 11, 2018 | 28.49 | 28.49 | 27.65 | 28.04 | 36,803 | -1.04(-3.58%) |
Jan 10, 2018 | 29.18 | 29.18 | 28.52 | 29.08 | 46,935 | -0.11(-0.38%) |
Jan 09, 2018 | 29.70 | 30.05 | 29.19 | 29.19 | 40,789 | -0.56(-1.88%) |
Jan 08, 2018 | 29.54 | 30.00 | 29.37 | 29.75 | 30,330 | +0.27(+0.92%) |
Jan 05, 2018 | 29.67 | 29.67 | 29.18 | 29.48 | 27,290 | +0.37(+1.27%) |
Jan 04, 2018 | 29.68 | 29.68 | 29.01 | 29.11 | 19,627 | +0.03(+0.10%) |
Jan 03, 2018 | 29.85 | 30.28 | 29.08 | 29.08 | 39,647 | -0.78(-2.60%) |
Jan 02, 2018 | 31.19 | 31.19 | 29.50 | 29.86 | 51,512 | -0.74(-2.43%) |
Dec 29, 2017 | 30.60 | 30.60 | 30.60 | 0 | -0.20(-0.65%) | |
Dec 28, 2017 | 30.50 | 30.80 | 30.50 | 30.80 | 5,657 | +0.43(+1.42%) |
Dec 27, 2017 | 31.24 | 31.24 | 30.20 | 30.37 | 6,010 | +0.07(+0.24%) |
Dec 26, 2017 | 30.12 | 30.54 | 30.12 | 30.30 | 13,247 | +0.18(+0.58%) |
Dec 22, 2017 | 30.20 | 30.24 | 30.12 | 30.12 | 2,758 | -0.09(-0.30%) |
Dec 21, 2017 | 29.92 | 30.52 | 29.92 | 30.21 | 5,255 | +0.41(+1.38%) |
Dec 20, 2017 | 29.60 | 29.89 | 29.30 | 29.80 | 22,777 | +0.20(+0.68%) |
Dec 19, 2017 | 30.70 | 30.70 | 29.60 | 29.60 | 13,297 | -1.05(-3.42%) |
Dec 18, 2017 | 31.10 | 31.42 | 30.57 | 30.65 | 8,880 | -0.37(-1.20%) |
Dec 15, 2017 | 30.50 | 31.02 | 30.50 | 31.02 | 4,640 | +0.69(+2.29%) |
Dec 14, 2017 | 30.20 | 30.49 | 30.20 | 30.33 | 4,603 | -0.22(-0.73%) |
Dec 13, 2017 | 29.92 | 30.55 | 29.90 | 30.55 | 4,373 | +0.64(+2.14%) |
Dec 12, 2017 | 29.90 | 30.13 | 29.90 | 29.91 | 6,033 | +0.00(+0.01%) |
Dec 11, 2017 | 29.50 | 30.28 | 29.50 | 29.91 | 11,793 | +0.02(+0.06%) |
Dec 08, 2017 | 29.99 | 29.99 | 29.80 | 29.89 | 7,495 | -0.05(-0.17%) |
Dec 07, 2017 | 29.64 | 30.04 | 29.64 | 29.94 | 12,320 | +0.26(+0.89%) |
Dec 06, 2017 | 29.93 | 29.98 | 29.61 | 29.68 | 8,138 | -0.03(-0.09%) |
Dec 05, 2017 | 29.84 | 29.84 | 29.70 | 29.70 | 2,764 | -0.17(-0.55%) |
Dec 04, 2017 | 29.34 | 30.07 | 29.34 | 29.87 | 3,762 | +0.52(+1.77%) |
Dec 01, 2017 | 29.14 | 29.36 | 29.03 | 29.35 | 5,482 | +0.22(+0.77%) |
Nov 30, 2017 | 29.72 | 29.74 | 29.05 | 29.13 | 5,454 | -0.39(-1.32%) |
Nov 29, 2017 | 29.70 | 29.70 | 29.45 | 29.52 | 2,741 | -0.06(-0.19%) |
Nov 28, 2017 | 29.29 | 29.75 | 29.26 | 29.57 | 4,222 | +0.13(+0.45%) |
Nov 27, 2017 | 29.66 | 29.78 | 29.44 | 29.44 | 6,962 | -0.35(-1.17%) |
Nov 24, 2017 | 29.77 | 30.21 | 29.65 | 29.79 | 9,933 | -0.24(-0.80%) |
Nov 22, 2017 | 29.94 | 30.22 | 29.77 | 30.03 | 8,762 | +0.43(+1.45%) |
Nov 21, 2017 | 30.22 | 30.22 | 29.41 | 29.60 | 13,391 | +0.39(+1.34%) |
Nov 20, 2017 | 28.72 | 29.43 | 28.72 | 29.21 | 12,887 | +0.65(+2.28%) |
Nov 17, 2017 | 28.42 | 28.60 | 28.42 | 28.56 | 19,758 | +0.15(+0.51%) |
Nov 16, 2017 | 28.20 | 28.41 | 28.20 | 28.41 | 1,605 | +0.40(+1.42%) |
Nov 15, 2017 | 28.50 | 28.50 | 28.02 | 28.02 | 2,920 | -0.33(-1.17%) |
Nov 14, 2017 | 28.09 | 28.35 | 28.09 | 28.35 | 1,289 | +0.02(+0.07%) |
Nov 13, 2017 | 28.25 | 28.38 | 27.70 | 28.33 | 5,194 | +0.53(+1.91%) |
Nov 10, 2017 | 28.05 | 28.35 | 27.75 | 27.80 | 10,530 | -0.40(-1.42%) |
Nov 09, 2017 | 28.10 | 28.50 | 28.10 | 28.20 | 19,378 | -0.15(-0.53%) |
Nov 08, 2017 | 28.11 | 28.35 | 27.96 | 28.35 | 39,466 | +0.34(+1.23%) |
Nov 07, 2017 | 27.56 | 28.08 | 27.45 | 28.01 | 7,055 | +0.40(+1.43%) |
Nov 06, 2017 | 28.35 | 28.35 | 27.61 | 27.61 | 17,191 | -0.81(-2.85%) |
Nov 03, 2017 | 28.57 | 28.67 | 28.29 | 28.42 | 8,583 | -0.08(-0.28%) |
Nov 02, 2017 | 30.38 | 30.38 | 28.40 | 28.50 | 13,325 | -1.09(-3.68%) |