Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.79 | 24.81 | 23.55 | 23.81 | 766,305 | -1.20(-4.80%) |
Jan 30, 2018 | 25.15 | 25.15 | 24.76 | 25.01 | 576,955 | -0.25(-0.99%) |
Jan 29, 2018 | 24.95 | 25.28 | 24.79 | 25.26 | 806,318 | +0.31(+1.24%) |
Jan 26, 2018 | 25.37 | 25.51 | 24.75 | 24.95 | 1,077,361 | -0.11(-0.44%) |
Jan 25, 2018 | 25.64 | 25.80 | 24.80 | 25.06 | 1,511,708 | -0.50(-1.96%) |
Jan 24, 2018 | 24.78 | 25.71 | 24.78 | 25.56 | 1,136,972 | +0.71(+2.86%) |
Jan 23, 2018 | 24.87 | 25.45 | 24.75 | 24.85 | 826,575 | -0.59(-2.32%) |
Jan 22, 2018 | 25.30 | 25.76 | 25.19 | 25.44 | 442,523 | +0.18(+0.71%) |
Jan 19, 2018 | 25.32 | 26.72 | 25.04 | 25.26 | 961,450 | -0.11(-0.43%) |
Jan 18, 2018 | 26.04 | 26.48 | 25.15 | 25.37 | 890,534 | -0.40(-1.55%) |
Jan 17, 2018 | 25.50 | 25.98 | 25.31 | 25.77 | 726,810 | +0.45(+1.78%) |
Jan 16, 2018 | 25.78 | 26.41 | 25.16 | 25.32 | 701,068 | -0.18(-0.71%) |
Jan 12, 2018 | 25.50 | 25.50 | 25.50 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 25.45 | 25.65 | 25.12 | 25.51 | 913,295 | +0.50(+2.00%) |
Jan 10, 2018 | 24.90 | 25.01 | 1,081,514 | -1.06(-4.07%) | ||
Jan 09, 2018 | 25.88 | 26.17 | 25.69 | 26.07 | 1,010,957 | +0.07(+0.27%) |
Jan 08, 2018 | 26.05 | 26.50 | 25.73 | 26.00 | 565,486 | -0.32(-1.22%) |
Jan 05, 2018 | 26.00 | 26.69 | 25.70 | 26.32 | 839,238 | +0.46(+1.78%) |
Jan 04, 2018 | 25.81 | 25.98 | 25.27 | 25.86 | 875,806 | +0.05(+0.19%) |
Jan 03, 2018 | 26.22 | 26.39 | 25.65 | 25.81 | 674,514 | -0.28(-1.07%) |
Jan 02, 2018 | 26.27 | 26.73 | 25.39 | 26.09 | 742,371 | +0.06(+0.23%) |
Dec 29, 2017 | 26.03 | 26.03 | 26.03 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 25.70 | 26.06 | 25.38 | 26.05 | 619,113 | +0.45(+1.76%) |
Dec 27, 2017 | 25.14 | 25.69 | 24.80 | 25.60 | 794,772 | +0.61(+2.44%) |
Dec 26, 2017 | 25.38 | 25.43 | 24.78 | 24.99 | 674,943 | -0.37(-1.46%) |
Dec 22, 2017 | 24.85 | 26.00 | 24.65 | 25.36 | 893,759 | +0.19(+0.75%) |
Dec 21, 2017 | 24.25 | 26.10 | 24.10 | 25.17 | 1,796,169 | +0.92(+3.79%) |
Dec 20, 2017 | 23.41 | 24.32 | 22.92 | 24.25 | 2,838,127 | +1.19(+5.16%) |
Dec 19, 2017 | 22.60 | 23.28 | 22.04 | 23.06 | 1,773,554 | +0.57(+2.53%) |
Dec 18, 2017 | 22.82 | 23.16 | 22.05 | 22.49 | 2,548,190 | -0.19(-0.84%) |
Dec 15, 2017 | 24.00 | 24.40 | 22.59 | 22.68 | 3,246,802 | -1.74(-7.13%) |
Dec 14, 2017 | 26.49 | 26.51 | 22.00 | 24.42 | 16,662,536 | -7.19(-22.75%) |
Dec 13, 2017 | 31.91 | 31.94 | 31.51 | 31.61 | 504,618 | -0.20(-0.63%) |
Dec 12, 2017 | 31.58 | 32.24 | 31.58 | 31.81 | 964,934 | +0.11(+0.35%) |
Dec 11, 2017 | 31.25 | 32.10 | 31.08 | 31.70 | 1,089,678 | +0.30(+0.96%) |
Dec 08, 2017 | 31.27 | 31.45 | 30.61 | 31.40 | 755,677 | +0.60(+1.95%) |
Dec 07, 2017 | 30.50 | 31.03 | 30.41 | 30.80 | 1,348,687 | +0.34(+1.12%) |
Dec 06, 2017 | 30.80 | 31.34 | 30.24 | 30.46 | 1,051,770 | -0.73(-2.34%) |
Dec 05, 2017 | 31.94 | 31.94 | 30.50 | 31.19 | 1,149,605 | -0.74(-2.32%) |
Dec 04, 2017 | 32.17 | 32.60 | 31.90 | 31.93 | 864,739 | -0.53(-1.63%) |
Dec 01, 2017 | 33.09 | 33.33 | 31.84 | 32.46 | 991,576 | -0.89(-2.67%) |
Nov 30, 2017 | 31.70 | 33.66 | 31.70 | 33.35 | 948,707 | +1.51(+4.74%) |
Nov 29, 2017 | 32.45 | 32.85 | 31.65 | 31.84 | 613,809 | -0.58(-1.79%) |
Nov 28, 2017 | 33.00 | 33.19 | 31.94 | 32.42 | 847,347 | -0.53(-1.61%) |
Nov 27, 2017 | 32.30 | 34.40 | 32.22 | 32.95 | 1,698,204 | +0.65(+2.01%) |
Nov 24, 2017 | 32.04 | 32.69 | 31.58 | 32.30 | 910,614 | +0.23(+0.72%) |
Nov 22, 2017 | 33.25 | 33.27 | 31.82 | 32.07 | 1,883,004 | -1.14(-3.43%) |
Nov 21, 2017 | 34.11 | 34.32 | 33.16 | 33.21 | 1,098,050 | -0.77(-2.27%) |
Nov 20, 2017 | 34.99 | 35.24 | 33.85 | 33.98 | 1,094,966 | -1.13(-3.22%) |
Nov 17, 2017 | 34.51 | 35.14 | 34.31 | 35.11 | 630,302 | +0.79(+2.30%) |
Nov 16, 2017 | 34.39 | 34.87 | 34.05 | 34.32 | 516,687 | +0.09(+0.26%) |
Nov 15, 2017 | 34.26 | 34.93 | 34.13 | 34.23 | 502,991 | -0.61(-1.75%) |
Nov 14, 2017 | 35.18 | 35.49 | 34.60 | 34.84 | 577,249 | -0.61(-1.72%) |
Nov 13, 2017 | 35.22 | 36.19 | 34.76 | 35.45 | 514,847 | +0.23(+0.65%) |
Nov 10, 2017 | 35.05 | 36.35 | 35.00 | 35.22 | 1,042,525 | -0.26(-0.73%) |
Nov 09, 2017 | 36.18 | 36.58 | 35.45 | 35.48 | 1,074,154 | -1.13(-3.09%) |
Nov 08, 2017 | 35.41 | 36.86 | 35.38 | 36.61 | 1,173,855 | +0.38(+1.05%) |
Nov 07, 2017 | 38.24 | 38.24 | 36.02 | 36.23 | 1,098,178 | -1.73(-4.56%) |
Nov 06, 2017 | 37.54 | 38.50 | 37.37 | 37.96 | 856,691 | +0.29(+0.77%) |
Nov 03, 2017 | 36.93 | 38.04 | 36.69 | 37.67 | 1,250,639 | +0.78(+2.11%) |
Nov 02, 2017 | 36.64 | 38.56 | 36.63 | 36.89 | 1,275,933 | -0.85(-2.25%) |