Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.70 | 29.80 | 28.35 | 28.45 | 199,026 | -1.05(-3.56%) |
Jan 30, 2018 | 29.15 | 29.70 | 29.05 | 29.50 | 157,548 | +0.05(+0.17%) |
Jan 29, 2018 | 29.90 | 30.10 | 29.45 | 29.45 | 118,690 | -0.60(-2.00%) |
Jan 26, 2018 | 30.05 | 30.25 | 29.80 | 30.05 | 217,415 | +0.35(+1.18%) |
Jan 25, 2018 | 29.60 | 29.75 | 28.85 | 29.70 | 203,622 | +0.20(+0.68%) |
Jan 24, 2018 | 29.60 | 30.15 | 29.45 | 29.50 | 216,296 | +0.00(+0.00%) |
Jan 23, 2018 | 29.50 | 29.65 | 28.85 | 29.50 | 289,089 | +0.05(+0.17%) |
Jan 22, 2018 | 29.40 | 29.55 | 29.20 | 29.45 | 136,851 | +0.00(+0.00%) |
Jan 19, 2018 | 29.25 | 29.55 | 29.20 | 29.45 | 104,060 | +0.20(+0.68%) |
Jan 18, 2018 | 29.35 | 29.45 | 29.10 | 29.25 | 158,358 | -0.25(-0.85%) |
Jan 17, 2018 | 28.70 | 29.65 | 28.27 | 29.50 | 284,504 | +1.20(+4.24%) |
Jan 16, 2018 | 29.00 | 29.23 | 28.25 | 28.30 | 232,157 | -0.75(-2.58%) |
Jan 12, 2018 | 29.05 | 29.05 | 29.05 | 0 | -0.55(-1.86%) | |
Jan 11, 2018 | 29.05 | 29.65 | 29.05 | 29.60 | 135,492 | +0.80(+2.78%) |
Jan 10, 2018 | 29.00 | 29.35 | 28.80 | 28.80 | 243,340 | -0.25(-0.86%) |
Jan 09, 2018 | 29.20 | 29.43 | 29.00 | 29.05 | 148,657 | -0.20(-0.68%) |
Jan 08, 2018 | 29.65 | 30.00 | 28.80 | 29.25 | 426,873 | -1.60(-5.19%) |
Jan 05, 2018 | 29.60 | 31.00 | 29.50 | 30.85 | 456,595 | +2.40(+8.44%) |
Jan 04, 2018 | 28.60 | 28.70 | 28.20 | 28.45 | 105,100 | +0.15(+0.53%) |
Jan 03, 2018 | 28.60 | 28.60 | 28.30 | 28.30 | 142,634 | -0.25(-0.88%) |
Jan 02, 2018 | 28.40 | 28.55 | 28.05 | 28.55 | 195,773 | +0.40(+1.42%) |
Dec 29, 2017 | 28.15 | 28.15 | 28.15 | 0 | -0.25(-0.88%) | |
Dec 28, 2017 | 28.35 | 28.55 | 28.20 | 28.40 | 94,905 | +0.05(+0.18%) |
Dec 27, 2017 | 28.40 | 28.50 | 28.20 | 28.35 | 82,134 | -0.05(-0.18%) |
Dec 26, 2017 | 28.10 | 28.50 | 28.10 | 28.40 | 77,951 | +0.25(+0.89%) |
Dec 22, 2017 | 28.25 | 28.45 | 27.93 | 28.15 | 152,064 | -0.10(-0.35%) |
Dec 21, 2017 | 27.95 | 28.30 | 27.90 | 28.25 | 107,800 | +0.35(+1.25%) |
Dec 20, 2017 | 27.85 | 28.00 | 27.60 | 27.90 | 131,175 | +0.20(+0.72%) |
Dec 19, 2017 | 28.15 | 28.40 | 27.50 | 27.70 | 166,282 | -0.45(-1.60%) |
Dec 18, 2017 | 27.70 | 28.40 | 27.70 | 28.15 | 423,394 | +0.70(+2.55%) |
Dec 15, 2017 | 27.30 | 27.73 | 27.15 | 27.45 | 448,785 | +0.25(+0.92%) |
Dec 14, 2017 | 27.60 | 27.75 | 27.11 | 27.20 | 282,074 | -0.40(-1.45%) |
Dec 13, 2017 | 27.45 | 27.75 | 27.30 | 27.60 | 229,646 | +0.20(+0.73%) |
Dec 12, 2017 | 27.75 | 27.80 | 27.35 | 27.40 | 272,043 | -0.25(-0.90%) |
Dec 11, 2017 | 27.65 | 27.85 | 27.48 | 27.65 | 238,455 | +0.05(+0.18%) |
Dec 08, 2017 | 27.50 | 27.75 | 27.35 | 27.60 | 124,776 | +0.00(+0.00%) |
Dec 07, 2017 | 27.15 | 27.65 | 27.00 | 183,482 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.30 | 27.55 | 27.01 | 27.15 | 265,067 | -0.20(-0.73%) |
Dec 05, 2017 | 27.80 | 27.80 | 27.30 | 27.35 | 197,513 | -0.40(-1.44%) |
Dec 04, 2017 | 27.95 | 27.60 | 27.75 | 208,997 | +0.15(+0.54%) | |
Dec 01, 2017 | 28.00 | 28.00 | 27.25 | 27.60 | 293,151 | -0.30(-1.08%) |
Nov 30, 2017 | 28.50 | 28.50 | 27.70 | 27.90 | 473,541 | -0.45(-1.59%) |
Nov 29, 2017 | 28.40 | 28.45 | 28.15 | 28.35 | 164,740 | -0.05(-0.18%) |
Nov 28, 2017 | 27.35 | 28.40 | 27.25 | 28.40 | 244,333 | +1.05(+3.84%) |
Nov 27, 2017 | 27.65 | 27.70 | 27.35 | 27.35 | 302,062 | -0.35(-1.26%) |
Nov 24, 2017 | 27.65 | 27.95 | 27.60 | 27.70 | 80,404 | +0.15(+0.54%) |
Nov 22, 2017 | 27.65 | 27.80 | 27.50 | 27.55 | 148,005 | -0.10(-0.36%) |
Nov 21, 2017 | 27.65 | 27.75 | 27.38 | 27.65 | 238,950 | +0.15(+0.55%) |
Nov 20, 2017 | 27.00 | 27.75 | 27.00 | 27.50 | 314,600 | +0.55(+2.04%) |
Nov 17, 2017 | 26.75 | 27.18 | 26.75 | 26.95 | 378,188 | +0.05(+0.19%) |
Nov 16, 2017 | 26.60 | 27.35 | 26.60 | 26.90 | 409,175 | +0.35(+1.32%) |
Nov 15, 2017 | 26.75 | 26.82 | 26.45 | 26.55 | 276,658 | -0.30(-1.12%) |
Nov 14, 2017 | 26.80 | 26.95 | 26.55 | 26.85 | 350,070 | +0.00(+0.00%) |
Nov 13, 2017 | 26.50 | 27.25 | 26.45 | 26.85 | 260,285 | +0.25(+0.94%) |
Nov 10, 2017 | 25.15 | 27.95 | 25.00 | 26.60 | 421,234 | +0.80(+3.10%) |
Nov 09, 2017 | 25.70 | 26.20 | 25.50 | 25.80 | 363,861 | +0.00(+0.00%) |
Nov 08, 2017 | 26.35 | 26.45 | 25.45 | 25.80 | 279,616 | -0.70(-2.64%) |
Nov 07, 2017 | 26.85 | 27.00 | 26.40 | 26.50 | 417,671 | -0.45(-1.67%) |
Nov 06, 2017 | 26.55 | 26.95 | 26.30 | 26.95 | 247,731 | +0.45(+1.70%) |
Nov 03, 2017 | 26.45 | 26.65 | 26.35 | 26.50 | 128,947 | +0.00(+0.00%) |
Nov 02, 2017 | 26.70 | 26.81 | 26.40 | 26.50 | 289,743 | -0.35(-1.30%) |