Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.40 | 29.44 | 29.17 | 29.30 | 137,225 | -0.14(-0.48%) |
Jan 30, 2018 | 29.45 | 29.48 | 29.32 | 29.44 | 272,571 | -0.03(-0.10%) |
Jan 29, 2018 | 29.41 | 29.55 | 29.32 | 29.47 | 302,636 | -0.27(-0.89%) |
Jan 26, 2018 | 29.61 | 29.75 | 29.55 | 29.73 | 113,108 | +0.06(+0.22%) |
Jan 25, 2018 | 30.07 | 30.08 | 29.62 | 29.67 | 161,797 | -0.22(-0.75%) |
Jan 24, 2018 | 30.18 | 30.22 | 29.76 | 29.89 | 121,486 | -0.09(-0.28%) |
Jan 23, 2018 | 29.93 | 30.00 | 29.80 | 29.98 | 112,753 | +0.06(+0.20%) |
Jan 22, 2018 | 29.76 | 29.95 | 29.61 | 29.92 | 149,129 | -0.09(-0.30%) |
Jan 19, 2018 | 29.97 | 30.06 | 29.86 | 30.01 | 162,860 | +0.48(+1.61%) |
Jan 18, 2018 | 28.97 | 29.62 | 28.85 | 29.54 | 217,373 | +0.82(+2.87%) |
Jan 17, 2018 | 28.91 | 28.91 | 28.59 | 28.71 | 122,483 | +0.17(+0.60%) |
Jan 16, 2018 | 28.91 | 28.95 | 28.52 | 28.54 | 172,573 | -0.36(-1.25%) |
Jan 12, 2018 | 28.90 | 28.90 | 28.90 | 0 | +0.53(+1.87%) | |
Jan 11, 2018 | 28.16 | 28.41 | 28.12 | 28.37 | 146,685 | +0.51(+1.83%) |
Jan 10, 2018 | 28.01 | 28.34 | 27.83 | 27.86 | 169,289 | -0.48(-1.69%) |
Jan 09, 2018 | 28.32 | 28.38 | 28.24 | 28.34 | 133,455 | -0.19(-0.67%) |
Jan 08, 2018 | 28.45 | 28.53 | 28.43 | 28.53 | 95,528 | -0.16(-0.56%) |
Jan 05, 2018 | 28.45 | 28.69 | 28.35 | 28.69 | 148,078 | +0.44(+1.56%) |
Jan 04, 2018 | 28.18 | 28.34 | 28.14 | 28.25 | 188,595 | +0.61(+2.21%) |
Jan 03, 2018 | 27.52 | 27.73 | 27.50 | 27.64 | 133,584 | +0.08(+0.29%) |
Jan 02, 2018 | 27.40 | 27.65 | 27.40 | 27.56 | 134,056 | +0.09(+0.33%) |
Dec 29, 2017 | 27.47 | 27.47 | 27.47 | 0 | -0.34(-1.22%) | |
Dec 28, 2017 | 27.94 | 27.99 | 27.72 | 27.81 | 127,958 | -0.07(-0.25%) |
Dec 27, 2017 | 27.82 | 27.91 | 27.80 | 27.88 | 84,075 | +0.07(+0.27%) |
Dec 26, 2017 | 27.81 | 28.14 | 27.80 | 27.80 | 62,926 | -0.02(-0.07%) |
Dec 22, 2017 | 27.70 | 27.84 | 27.69 | 27.82 | 110,446 | +0.04(+0.13%) |
Dec 21, 2017 | 27.79 | 27.97 | 27.78 | 27.79 | 133,976 | +0.09(+0.32%) |
Dec 20, 2017 | 27.86 | 27.88 | 27.53 | 27.70 | 142,900 | -0.32(-1.12%) |
Dec 19, 2017 | 28.09 | 28.16 | 27.87 | 28.02 | 416,297 | -0.11(-0.37%) |
Dec 18, 2017 | 28.15 | 28.28 | 28.07 | 28.12 | 178,720 | +0.45(+1.61%) |
Dec 15, 2017 | 27.65 | 27.72 | 27.51 | 27.68 | 184,600 | +0.11(+0.38%) |
Dec 14, 2017 | 27.81 | 27.87 | 27.56 | 27.57 | 428,870 | -0.17(-0.61%) |
Dec 13, 2017 | 27.75 | 27.80 | 27.59 | 27.74 | 122,893 | +0.14(+0.51%) |
Dec 12, 2017 | 27.55 | 27.67 | 27.50 | 27.60 | 123,677 | -0.07(-0.25%) |
Dec 11, 2017 | 27.66 | 27.74 | 27.53 | 27.67 | 72,955 | -0.05(-0.18%) |
Dec 08, 2017 | 27.71 | 27.74 | 27.64 | 27.72 | 133,614 | +0.26(+0.95%) |
Dec 07, 2017 | 27.40 | 27.59 | 27.33 | 27.46 | 96,931 | -0.27(-0.97%) |
Dec 06, 2017 | 27.50 | 27.77 | 27.45 | 27.73 | 154,695 | +0.03(+0.09%) |
Dec 05, 2017 | 27.77 | 27.95 | 27.67 | 27.70 | 101,261 | -0.24(-0.84%) |
Dec 04, 2017 | 27.93 | 28.03 | 27.81 | 27.94 | 84,213 | +0.19(+0.68%) |
Dec 01, 2017 | 27.68 | 27.88 | 27.60 | 27.75 | 87,991 | -0.25(-0.89%) |
Nov 30, 2017 | 28.23 | 28.24 | 27.97 | 28.00 | 121,942 | +0.23(+0.83%) |
Nov 29, 2017 | 28.03 | 28.14 | 27.71 | 27.77 | 515,545 | -0.27(-0.95%) |
Nov 28, 2017 | 27.91 | 28.12 | 27.85 | 28.04 | 89,376 | +0.14(+0.52%) |
Nov 27, 2017 | 27.98 | 28.12 | 27.80 | 27.89 | 73,584 | -0.50(-1.76%) |
Nov 24, 2017 | 28.48 | 28.60 | 28.36 | 28.39 | 74,351 | +1.00(+3.65%) |
Nov 22, 2017 | 27.61 | 27.70 | 27.23 | 27.39 | 92,331 | -0.13(-0.47%) |
Nov 21, 2017 | 27.43 | 27.56 | 27.43 | 27.52 | 136,436 | +0.33(+1.21%) |
Nov 20, 2017 | 27.23 | 27.30 | 27.14 | 27.19 | 88,208 | +0.03(+0.11%) |
Nov 17, 2017 | 27.26 | 27.27 | 27.10 | 27.16 | 90,141 | -0.14(-0.49%) |
Nov 16, 2017 | 27.30 | 27.34 | 27.16 | 27.30 | 102,893 | +0.08(+0.28%) |
Nov 15, 2017 | 27.21 | 27.39 | 27.15 | 27.22 | 98,397 | -0.23(-0.84%) |
Nov 14, 2017 | 27.48 | 27.53 | 27.30 | 27.45 | 126,715 | +0.07(+0.26%) |
Nov 13, 2017 | 27.30 | 27.56 | 27.29 | 27.38 | 138,855 | -0.13(-0.47%) |
Nov 10, 2017 | 27.66 | 27.74 | 27.50 | 27.51 | 85,828 | -0.23(-0.83%) |
Nov 09, 2017 | 27.57 | 27.74 | 27.55 | 27.74 | 133,877 | -0.37(-1.32%) |
Nov 08, 2017 | 27.91 | 28.11 | 27.86 | 28.11 | 91,439 | +0.08(+0.29%) |
Nov 07, 2017 | 28.26 | 28.27 | 27.94 | 28.03 | 109,560 | -0.35(-1.23%) |
Nov 06, 2017 | 28.08 | 28.38 | 28.06 | 28.38 | 77,326 | +0.18(+0.62%) |
Nov 03, 2017 | 28.11 | 28.25 | 28.03 | 28.20 | 201,810 | +0.12(+0.45%) |
Nov 02, 2017 | 27.93 | 28.08 | 27.91 | 28.08 | 187,380 | +0.18(+0.65%) |