Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.14 | 29.69 | 28.08 | 29.36 | 406,182 | +1.40(+4.99%) |
Jan 30, 2018 | 28.04 | 28.25 | 27.53 | 27.96 | 353,696 | -0.31(-1.10%) |
Jan 29, 2018 | 29.12 | 29.22 | 27.84 | 28.27 | 462,747 | -1.01(-3.45%) |
Jan 26, 2018 | 30.04 | 30.35 | 29.15 | 29.28 | 465,287 | -0.81(-2.69%) |
Jan 25, 2018 | 29.86 | 30.09 | 29.29 | 30.09 | 359,937 | +0.46(+1.55%) |
Jan 24, 2018 | 30.00 | 31.08 | 29.39 | 29.63 | 720,742 | -0.21(-0.71%) |
Jan 23, 2018 | 29.85 | 30.71 | 29.66 | 29.85 | 645,761 | -0.06(-0.18%) |
Jan 22, 2018 | 30.11 | 30.43 | 29.57 | 29.90 | 344,940 | -0.17(-0.58%) |
Jan 19, 2018 | 30.68 | 30.70 | 29.85 | 30.07 | 515,116 | -0.24(-0.79%) |
Jan 18, 2018 | 30.30 | 30.47 | 30.16 | 30.31 | 417,094 | +0.03(+0.09%) |
Jan 17, 2018 | 30.28 | 30.39 | 30.07 | 30.29 | 513,581 | +0.25(+0.83%) |
Jan 16, 2018 | 29.34 | 30.83 | 29.20 | 30.04 | 690,753 | +0.96(+3.32%) |
Jan 12, 2018 | 29.07 | 29.07 | 29.07 | 0 | +0.96(+3.40%) | |
Jan 11, 2018 | 27.32 | 28.37 | 27.30 | 28.12 | 333,130 | +0.84(+3.10%) |
Jan 10, 2018 | 27.62 | 27.27 | 316,351 | +0.28(+1.02%) | ||
Jan 09, 2018 | 27.35 | 27.42 | 26.98 | 27.00 | 198,561 | -0.26(-0.94%) |
Jan 08, 2018 | 27.34 | 27.52 | 27.10 | 27.26 | 478,964 | -0.03(-0.10%) |
Jan 05, 2018 | 27.87 | 28.24 | 27.21 | 27.28 | 488,771 | -0.52(-1.88%) |
Jan 04, 2018 | 27.68 | 28.10 | 27.19 | 27.81 | 459,036 | +0.32(+1.17%) |
Jan 03, 2018 | 27.81 | 28.01 | 27.34 | 27.48 | 466,632 | -0.30(-1.09%) |
Jan 02, 2018 | 27.18 | 27.91 | 26.67 | 27.79 | 370,587 | +0.86(+3.21%) |
Dec 29, 2017 | 26.92 | 26.92 | 26.92 | 0 | -0.19(-0.71%) | |
Dec 28, 2017 | 27.60 | 28.10 | 27.05 | 27.12 | 393,574 | -0.44(-1.60%) |
Dec 27, 2017 | 27.00 | 27.57 | 26.96 | 27.56 | 176,681 | +0.44(+1.63%) |
Dec 26, 2017 | 27.59 | 27.59 | 26.99 | 27.12 | 182,217 | -0.51(-1.83%) |
Dec 22, 2017 | 27.33 | 27.74 | 27.25 | 27.62 | 159,218 | +0.28(+1.04%) |
Dec 21, 2017 | 27.58 | 27.99 | 27.27 | 27.34 | 354,729 | -0.21(-0.77%) |
Dec 20, 2017 | 27.15 | 28.07 | 27.04 | 27.55 | 621,245 | +0.61(+2.25%) |
Dec 19, 2017 | 26.08 | 27.05 | 26.08 | 26.94 | 498,514 | +1.00(+3.86%) |
Dec 18, 2017 | 26.42 | 26.59 | 25.70 | 25.94 | 477,899 | -0.35(-1.33%) |
Dec 15, 2017 | 26.31 | 26.88 | 26.23 | 26.29 | 471,535 | -0.06(-0.24%) |
Dec 14, 2017 | 26.93 | 27.19 | 26.18 | 26.36 | 813,294 | -0.55(-2.05%) |
Dec 13, 2017 | 27.26 | 27.79 | 26.79 | 26.91 | 594,315 | -0.19(-0.71%) |
Dec 12, 2017 | 26.39 | 27.10 | 26.35 | 27.10 | 460,682 | +0.91(+3.47%) |
Dec 11, 2017 | 26.01 | 26.36 | 25.92 | 26.19 | 326,668 | -0.08(-0.31%) |
Dec 08, 2017 | 25.80 | 26.27 | 25.62 | 26.27 | 581,676 | +0.73(+2.88%) |
Dec 07, 2017 | 24.85 | 25.78 | 24.75 | 25.54 | 346,081 | +0.68(+2.73%) |
Dec 06, 2017 | 24.12 | 25.08 | 24.12 | 24.86 | 518,243 | +0.62(+2.54%) |
Dec 05, 2017 | 24.23 | 24.43 | 24.16 | 24.24 | 122,749 | +0.02(+0.08%) |
Dec 04, 2017 | 24.67 | 25.02 | 24.11 | 24.23 | 275,415 | -0.11(-0.45%) |
Dec 01, 2017 | 24.21 | 24.54 | 24.03 | 24.34 | 620,616 | +0.18(+0.76%) |
Nov 30, 2017 | 24.37 | 24.43 | 23.99 | 24.15 | 522,997 | -0.23(-0.94%) |
Nov 29, 2017 | 25.03 | 25.03 | 23.92 | 24.38 | 345,980 | -0.51(-2.03%) |
Nov 28, 2017 | 25.04 | 25.14 | 24.61 | 24.89 | 291,273 | -0.09(-0.37%) |
Nov 27, 2017 | 25.50 | 25.79 | 24.82 | 24.98 | 460,743 | -0.43(-1.70%) |
Nov 24, 2017 | 25.10 | 25.82 | 24.99 | 25.41 | 683,845 | +0.42(+1.69%) |
Nov 22, 2017 | 24.34 | 25.14 | 24.11 | 24.99 | 865,163 | +0.65(+2.68%) |
Nov 21, 2017 | 24.26 | 24.39 | 23.66 | 24.34 | 375,327 | +0.80(+3.39%) |
Nov 20, 2017 | 22.66 | 23.55 | 22.33 | 23.54 | 605,285 | +0.92(+4.06%) |
Nov 17, 2017 | 22.96 | 23.14 | 22.26 | 22.62 | 728,367 | -0.44(-1.91%) |
Nov 16, 2017 | 22.69 | 23.33 | 22.50 | 23.06 | 622,411 | +0.90(+4.06%) |
Nov 15, 2017 | 21.19 | 22.63 | 20.55 | 22.16 | 1,023,610 | +0.66(+3.08%) |
Nov 14, 2017 | 22.88 | 22.98 | 21.44 | 21.50 | 680,134 | -1.09(-4.84%) |
Nov 13, 2017 | 22.96 | 23.09 | 22.41 | 22.59 | 493,177 | -0.18(-0.81%) |
Nov 10, 2017 | 23.77 | 23.84 | 22.60 | 22.77 | 408,232 | -0.80(-3.39%) |
Nov 09, 2017 | 24.36 | 24.48 | 23.43 | 23.57 | 513,549 | -0.46(-1.91%) |
Nov 08, 2017 | 23.50 | 24.03 | 23.30 | 24.03 | 526,436 | +0.61(+2.59%) |
Nov 07, 2017 | 24.28 | 24.31 | 22.99 | 23.43 | 294,605 | -0.83(-3.41%) |
Nov 06, 2017 | 23.70 | 24.45 | 23.51 | 24.25 | 244,927 | +0.47(+1.97%) |
Nov 03, 2017 | 24.29 | 24.33 | 23.49 | 23.78 | 362,273 | -0.51(-2.08%) |
Nov 02, 2017 | 24.33 | 24.56 | 24.10 | 24.29 | 341,688 | -0.04(-0.15%) |