Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.63 | 27.00 | 25.17 | 25.44 | 1,307,795 | -0.91(-3.45%) |
Jan 30, 2018 | 27.66 | 27.97 | 26.26 | 26.35 | 1,227,330 | -1.68(-5.99%) |
Jan 29, 2018 | 27.75 | 28.61 | 27.66 | 28.03 | 968,433 | +0.27(+0.97%) |
Jan 26, 2018 | 27.99 | 28.55 | 27.64 | 27.76 | 754,918 | -0.39(-1.39%) |
Jan 25, 2018 | 28.33 | 28.76 | 28.00 | 28.15 | 1,064,145 | +0.10(+0.36%) |
Jan 24, 2018 | 29.00 | 29.04 | 27.61 | 28.05 | 2,209,480 | -0.95(-3.29%) |
Jan 23, 2018 | 29.51 | 29.56 | 27.16 | 29.00 | 4,893,110 | -1.86(-6.01%) |
Jan 22, 2018 | 29.37 | 31.11 | 28.90 | 30.86 | 603,487 | +1.58(+5.40%) |
Jan 19, 2018 | 29.35 | 29.39 | 28.63 | 29.28 | 346,768 | -0.22(-0.75%) |
Jan 18, 2018 | 29.85 | 30.32 | 29.33 | 29.50 | 304,838 | -0.72(-2.38%) |
Jan 17, 2018 | 29.86 | 30.25 | 29.23 | 30.22 | 398,770 | +0.65(+2.20%) |
Jan 16, 2018 | 31.78 | 31.96 | 29.49 | 29.57 | 709,448 | -2.09(-6.60%) |
Jan 12, 2018 | 31.66 | 31.66 | 31.66 | 0 | +0.40(+1.28%) | |
Jan 11, 2018 | 31.12 | 31.42 | 30.61 | 31.26 | 443,445 | +0.25(+0.81%) |
Jan 10, 2018 | 31.13 | 31.01 | 571,949 | +0.80(+2.65%) | ||
Jan 09, 2018 | 29.94 | 30.48 | 29.94 | 30.21 | 481,833 | +0.42(+1.41%) |
Jan 08, 2018 | 29.50 | 30.48 | 29.18 | 29.79 | 755,150 | +0.28(+0.95%) |
Jan 05, 2018 | 30.40 | 30.40 | 29.22 | 29.51 | 626,262 | -0.95(-3.12%) |
Jan 04, 2018 | 33.94 | 33.94 | 29.80 | 30.46 | 1,492,973 | -2.53(-7.67%) |
Jan 03, 2018 | 32.57 | 33.54 | 32.12 | 32.99 | 683,580 | +0.53(+1.63%) |
Jan 02, 2018 | 31.26 | 32.71 | 30.70 | 32.46 | 537,760 | +1.28(+4.11%) |
Dec 29, 2017 | 31.18 | 31.18 | 31.18 | 0 | -0.22(-0.70%) | |
Dec 28, 2017 | 31.51 | 31.78 | 31.28 | 31.40 | 185,736 | -0.07(-0.22%) |
Dec 27, 2017 | 31.47 | 31.78 | 31.24 | 31.47 | 247,636 | +0.00(+0.00%) |
Dec 26, 2017 | 31.26 | 31.57 | 31.03 | 31.47 | 317,670 | +0.14(+0.45%) |
Dec 22, 2017 | 30.51 | 31.58 | 29.57 | 31.33 | 508,474 | +0.63(+2.05%) |
Dec 21, 2017 | 29.27 | 30.89 | 28.38 | 30.70 | 848,067 | +1.49(+5.10%) |
Dec 20, 2017 | 28.94 | 29.36 | 28.36 | 29.21 | 836,473 | +0.41(+1.42%) |
Dec 19, 2017 | 29.19 | 29.34 | 28.02 | 28.80 | 1,425,655 | -0.59(-2.01%) |
Dec 18, 2017 | 30.25 | 30.53 | 29.03 | 29.39 | 727,974 | -0.89(-2.94%) |
Dec 15, 2017 | 31.00 | 31.29 | 29.69 | 30.28 | 3,270,603 | -0.51(-1.66%) |
Dec 14, 2017 | 30.65 | 31.26 | 30.27 | 30.79 | 909,445 | +0.09(+0.29%) |
Dec 13, 2017 | 29.75 | 30.99 | 29.75 | 30.70 | 849,082 | +1.09(+3.68%) |
Dec 12, 2017 | 29.49 | 30.18 | 28.93 | 29.61 | 568,321 | +0.24(+0.82%) |
Dec 11, 2017 | 30.10 | 30.63 | 29.10 | 29.37 | 454,054 | -0.47(-1.58%) |
Dec 08, 2017 | 29.12 | 30.00 | 29.03 | 29.84 | 395,811 | +0.97(+3.36%) |
Dec 07, 2017 | 27.86 | 29.21 | 27.82 | 28.87 | 559,901 | +0.79(+2.81%) |
Dec 06, 2017 | 28.41 | 28.59 | 27.52 | 28.08 | 623,660 | -0.28(-0.99%) |
Dec 05, 2017 | 28.24 | 29.26 | 28.01 | 28.36 | 625,551 | -0.13(-0.46%) |
Dec 04, 2017 | 31.19 | 31.41 | 28.47 | 28.49 | 1,100,898 | -2.49(-8.04%) |
Dec 01, 2017 | 31.31 | 31.80 | 30.62 | 30.98 | 491,092 | -0.21(-0.67%) |
Nov 30, 2017 | 29.53 | 31.25 | 29.33 | 31.19 | 562,509 | +1.87(+6.38%) |
Nov 29, 2017 | 30.08 | 30.83 | 29.25 | 29.32 | 454,594 | -0.78(-2.59%) |
Nov 28, 2017 | 31.07 | 31.07 | 29.27 | 30.10 | 709,147 | -0.90(-2.90%) |
Nov 27, 2017 | 30.64 | 31.36 | 30.03 | 31.00 | 798,785 | +0.46(+1.51%) |
Nov 24, 2017 | 30.16 | 30.89 | 29.75 | 30.54 | 192,238 | +0.40(+1.33%) |
Nov 22, 2017 | 29.92 | 30.69 | 29.36 | 30.14 | 421,298 | +0.44(+1.48%) |
Nov 21, 2017 | 30.42 | 30.79 | 29.23 | 29.70 | 1,738,350 | -0.69(-2.27%) |
Nov 20, 2017 | 30.25 | 30.86 | 29.76 | 30.39 | 386,901 | +0.06(+0.20%) |
Nov 17, 2017 | 30.75 | 30.95 | 29.92 | 30.33 | 374,862 | -0.60(-1.94%) |
Nov 16, 2017 | 31.36 | 31.44 | 29.83 | 30.93 | 715,351 | -0.41(-1.31%) |
Nov 15, 2017 | 30.19 | 31.70 | 29.75 | 31.34 | 776,862 | +1.28(+4.26%) |
Nov 14, 2017 | 31.83 | 32.94 | 29.42 | 30.06 | 1,202,404 | -1.72(-5.41%) |
Nov 13, 2017 | 31.01 | 31.80 | 30.48 | 31.78 | 624,786 | +0.96(+3.11%) |
Nov 10, 2017 | 29.17 | 31.05 | 29.17 | 30.82 | 969,909 | +1.42(+4.83%) |
Nov 09, 2017 | 29.86 | 30.49 | 29.30 | 29.40 | 634,384 | -0.75(-2.49%) |
Nov 08, 2017 | 29.95 | 30.50 | 29.77 | 30.15 | 655,827 | +0.00(+0.00%) |
Nov 07, 2017 | 30.06 | 30.67 | 30.04 | 30.15 | 690,086 | +0.09(+0.30%) |
Nov 06, 2017 | 30.00 | 30.57 | 29.89 | 30.06 | 982,333 | +0.05(+0.17%) |
Nov 03, 2017 | 27.63 | 30.10 | 27.63 | 30.01 | 665,653 | +2.09(+7.49%) |
Nov 02, 2017 | 26.96 | 28.86 | 26.75 | 27.92 | 517,461 | +0.71(+2.61%) |