Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.00 | 29.20 | 28.86 | 29.17 | 477,851 | -0.06(-0.21%) |
Jan 30, 2018 | 29.45 | 29.50 | 29.15 | 29.23 | 158,452 | -0.58(-1.95%) |
Jan 29, 2018 | 29.81 | 29.81 | 29.46 | 29.81 | 85,640 | +0.00(+0.00%) |
Jan 26, 2018 | 29.59 | 29.87 | 29.50 | 29.81 | 151,166 | +0.73(+2.51%) |
Jan 25, 2018 | 30.18 | 30.21 | 29.08 | 29.08 | 140,340 | -0.51(-1.72%) |
Jan 24, 2018 | 30.32 | 30.32 | 29.57 | 29.59 | 163,191 | -1.12(-3.65%) |
Jan 23, 2018 | 30.68 | 30.79 | 30.55 | 30.71 | 203,437 | -0.04(-0.13%) |
Jan 22, 2018 | 30.70 | 30.81 | 30.56 | 30.75 | 95,348 | -0.35(-1.13%) |
Jan 19, 2018 | 31.04 | 31.15 | 30.93 | 31.10 | 62,776 | +0.37(+1.19%) |
Jan 18, 2018 | 30.89 | 31.12 | 30.72 | 30.73 | 144,421 | +1.23(+4.19%) |
Jan 17, 2018 | 29.20 | 29.70 | 29.01 | 29.50 | 128,009 | +0.21(+0.73%) |
Jan 16, 2018 | 29.58 | 29.64 | 29.22 | 29.29 | 170,427 | -0.09(-0.29%) |
Jan 12, 2018 | 29.37 | 29.37 | 29.37 | 0 | +0.47(+1.63%) | |
Jan 11, 2018 | 29.31 | 29.37 | 28.83 | 28.90 | 772,246 | -0.59(-2.00%) |
Jan 10, 2018 | 29.64 | 29.65 | 29.44 | 29.49 | 170,174 | -0.14(-0.47%) |
Jan 09, 2018 | 29.94 | 30.00 | 29.57 | 29.63 | 99,428 | +0.03(+0.10%) |
Jan 08, 2018 | 29.56 | 29.66 | 29.49 | 29.60 | 106,800 | +0.26(+0.89%) |
Jan 05, 2018 | 28.95 | 29.43 | 28.92 | 29.34 | 88,254 | +0.17(+0.58%) |
Jan 04, 2018 | 29.16 | 29.25 | 28.91 | 29.17 | 147,961 | +0.26(+0.90%) |
Jan 03, 2018 | 28.37 | 28.93 | 28.37 | 28.91 | 134,853 | +0.95(+3.40%) |
Jan 02, 2018 | 27.48 | 28.01 | 27.48 | 27.96 | 66,677 | +0.69(+2.51%) |
Dec 29, 2017 | 27.27 | 27.27 | 27.27 | 0 | -0.34(-1.21%) | |
Dec 28, 2017 | 27.71 | 27.77 | 27.56 | 27.61 | 57,558 | -0.04(-0.14%) |
Dec 27, 2017 | 27.47 | 27.66 | 27.45 | 27.65 | 115,362 | +0.43(+1.58%) |
Dec 26, 2017 | 27.50 | 27.50 | 27.12 | 27.22 | 132,432 | -0.36(-1.29%) |
Dec 22, 2017 | 27.51 | 27.60 | 27.45 | 27.57 | 61,531 | +0.27(+0.97%) |
Dec 21, 2017 | 27.47 | 27.56 | 27.31 | 27.31 | 66,971 | +0.07(+0.28%) |
Dec 20, 2017 | 27.49 | 27.49 | 27.10 | 27.23 | 62,309 | -0.30(-1.11%) |
Dec 19, 2017 | 27.32 | 27.54 | 27.26 | 27.54 | 114,636 | +0.09(+0.35%) |
Dec 18, 2017 | 27.39 | 27.48 | 27.28 | 27.45 | 140,884 | +0.55(+2.04%) |
Dec 15, 2017 | 26.81 | 26.93 | 26.65 | 26.89 | 167,096 | +0.07(+0.26%) |
Dec 14, 2017 | 27.01 | 27.14 | 26.81 | 26.82 | 66,346 | -0.44(-1.61%) |
Dec 13, 2017 | 27.19 | 27.36 | 27.13 | 27.27 | 49,637 | +0.27(+0.98%) |
Dec 12, 2017 | 27.03 | 27.05 | 26.84 | 27.00 | 216,024 | -0.15(-0.55%) |
Dec 11, 2017 | 26.96 | 27.17 | 26.94 | 27.15 | 177,124 | +0.40(+1.50%) |
Dec 08, 2017 | 26.89 | 26.98 | 26.75 | 26.75 | 121,292 | -0.04(-0.15%) |
Dec 07, 2017 | 26.71 | 26.86 | 26.53 | 26.79 | 65,503 | +0.14(+0.53%) |
Dec 06, 2017 | 26.44 | 26.74 | 26.30 | 26.65 | 114,682 | -0.10(-0.37%) |
Dec 05, 2017 | 26.47 | 27.08 | 26.39 | 26.75 | 172,350 | +0.23(+0.87%) |
Dec 04, 2017 | 27.16 | 27.20 | 26.38 | 26.52 | 184,449 | -0.59(-2.18%) |
Dec 01, 2017 | 27.25 | 27.34 | 26.94 | 27.11 | 71,182 | -0.57(-2.08%) |
Nov 30, 2017 | 27.68 | 27.99 | 27.56 | 27.68 | 170,276 | +0.24(+0.87%) |
Nov 29, 2017 | 28.59 | 28.60 | 27.37 | 27.45 | 1,630,239 | -1.45(-5.00%) |
Nov 28, 2017 | 28.95 | 29.09 | 28.87 | 28.89 | 470,373 | -0.06(-0.21%) |
Nov 27, 2017 | 29.14 | 29.14 | 28.91 | 28.95 | 67,340 | -0.67(-2.26%) |
Nov 24, 2017 | 29.54 | 29.62 | 29.47 | 29.62 | 55,122 | +0.59(+2.03%) |
Nov 22, 2017 | 29.34 | 29.40 | 28.91 | 29.03 | 95,266 | -0.68(-2.29%) |
Nov 21, 2017 | 29.57 | 29.86 | 29.56 | 29.71 | 132,692 | +0.82(+2.84%) |
Nov 20, 2017 | 28.56 | 28.94 | 28.55 | 28.89 | 279,833 | +0.23(+0.82%) |
Nov 17, 2017 | 28.99 | 29.04 | 28.58 | 28.66 | 1,101,786 | -0.30(-1.05%) |
Nov 16, 2017 | 28.85 | 28.98 | 28.70 | 28.96 | 880,291 | +1.04(+3.71%) |
Nov 15, 2017 | 27.77 | 28.05 | 27.58 | 27.93 | 145,618 | -0.36(-1.26%) |
Nov 14, 2017 | 28.07 | 28.30 | 27.94 | 28.28 | 87,778 | +0.90(+3.29%) |
Nov 13, 2017 | 27.14 | 27.38 | 27.07 | 27.38 | 162,928 | -0.06(-0.22%) |
Nov 10, 2017 | 27.45 | 27.59 | 27.39 | 27.44 | 310,211 | +0.38(+1.40%) |
Nov 09, 2017 | 27.41 | 27.43 | 26.89 | 27.06 | 438,882 | -1.10(-3.91%) |
Nov 08, 2017 | 28.20 | 28.22 | 28.01 | 28.16 | 220,696 | -0.05(-0.18%) |
Nov 07, 2017 | 28.32 | 28.39 | 28.11 | 28.21 | 98,485 | -0.47(-1.64%) |
Nov 06, 2017 | 28.52 | 28.70 | 28.45 | 28.68 | 70,691 | +0.08(+0.28%) |
Nov 03, 2017 | 28.33 | 28.60 | 28.13 | 28.60 | 83,190 | +0.51(+1.82%) |
Nov 02, 2017 | 27.86 | 28.09 | 27.73 | 28.09 | 100,748 | -0.28(-0.99%) |