Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.11 | 30.70 | 29.26 | 29.45 | 743,630 | -0.35(-1.17%) |
Jan 30, 2018 | 30.21 | 30.34 | 29.54 | 29.80 | 1,126,284 | -0.61(-2.01%) |
Jan 29, 2018 | 31.16 | 31.16 | 30.30 | 30.41 | 875,031 | -0.57(-1.84%) |
Jan 26, 2018 | 30.77 | 31.19 | 30.35 | 30.98 | 1,672,247 | +0.46(+1.51%) |
Jan 25, 2018 | 30.93 | 31.00 | 30.53 | 30.52 | 1,142,841 | -0.27(-0.88%) |
Jan 24, 2018 | 30.76 | 30.91 | 30.39 | 30.79 | 1,420,390 | +0.41(+1.35%) |
Jan 23, 2018 | 30.55 | 30.70 | 29.91 | 30.38 | 1,702,267 | +0.58(+1.95%) |
Jan 22, 2018 | 29.18 | 29.20 | 29.80 | 4,036,653 | +0.62(+2.12%) | |
Jan 19, 2018 | 27.15 | 29.60 | 26.90 | 29.18 | 6,233,133 | +2.18(+8.07%) |
Jan 18, 2018 | 26.90 | 27.17 | 26.71 | 27.00 | 1,192,119 | +0.22(+0.82%) |
Jan 17, 2018 | 26.58 | 26.89 | 26.20 | 26.78 | 1,050,440 | +0.43(+1.63%) |
Jan 16, 2018 | 27.00 | 27.03 | 26.30 | 26.35 | 1,857,151 | -0.65(-2.41%) |
Jan 12, 2018 | 27.00 | 27.00 | 27.00 | 0 | +0.43(+1.62%) | |
Jan 11, 2018 | 26.60 | 26.62 | 26.33 | 26.57 | 818,734 | +0.06(+0.23%) |
Jan 10, 2018 | 26.10 | 26.78 | 26.00 | 26.51 | 1,036,827 | +0.09(+0.34%) |
Jan 09, 2018 | 26.40 | 26.60 | 26.25 | 26.42 | 719,455 | +0.03(+0.11%) |
Jan 08, 2018 | 26.65 | 26.65 | 26.07 | 26.39 | 1,287,981 | -0.15(-0.57%) |
Jan 05, 2018 | 26.50 | 26.55 | 25.64 | 26.54 | 1,553,616 | -0.03(-0.11%) |
Jan 04, 2018 | 26.50 | 26.96 | 26.35 | 26.57 | 948,776 | +0.08(+0.30%) |
Jan 03, 2018 | 25.87 | 26.55 | 25.13 | 26.49 | 2,404,387 | +0.03(+0.11%) |
Jan 02, 2018 | 25.55 | 26.50 | 25.33 | 26.46 | 1,635,291 | +0.85(+3.32%) |
Dec 29, 2017 | 25.61 | 25.61 | 25.61 | 0 | -0.15(-0.58%) | |
Dec 28, 2017 | 26.09 | 26.29 | 25.52 | 25.76 | 857,542 | -0.25(-0.96%) |
Dec 27, 2017 | 26.11 | 26.54 | 25.78 | 26.01 | 1,222,983 | -0.06(-0.23%) |
Dec 26, 2017 | 25.53 | 26.27 | 25.33 | 26.07 | 1,144,984 | +0.55(+2.16%) |
Dec 22, 2017 | 25.60 | 25.98 | 25.19 | 25.52 | 917,268 | -0.16(-0.62%) |
Dec 21, 2017 | 25.28 | 25.74 | 25.08 | 25.68 | 1,225,282 | +0.28(+1.10%) |
Dec 20, 2017 | 25.42 | 25.60 | 25.00 | 25.40 | 1,615,470 | -0.08(-0.31%) |
Dec 19, 2017 | 25.13 | 25.85 | 24.93 | 25.48 | 1,831,757 | +0.25(+0.99%) |
Dec 18, 2017 | 25.92 | 26.00 | 25.01 | 25.23 | 1,812,605 | -0.72(-2.77%) |
Dec 15, 2017 | 26.13 | 26.54 | 25.80 | 25.95 | 1,955,452 | -0.11(-0.42%) |
Dec 14, 2017 | 26.00 | 27.16 | 25.83 | 26.06 | 1,623,883 | +0.01(+0.04%) |
Dec 13, 2017 | 25.70 | 26.06 | 25.04 | 26.05 | 1,778,676 | +0.49(+1.92%) |
Dec 12, 2017 | 26.25 | 26.25 | 24.94 | 25.56 | 1,871,568 | -0.93(-3.51%) |
Dec 11, 2017 | 26.61 | 26.90 | 25.32 | 26.49 | 2,747,304 | -0.67(-2.47%) |
Dec 08, 2017 | 28.76 | 29.97 | 26.95 | 27.16 | 2,483,405 | -2.01(-6.89%) |
Dec 07, 2017 | 30.86 | 30.98 | 28.51 | 29.17 | 2,151,830 | +0.71(+2.49%) |
Dec 06, 2017 | 28.22 | 28.88 | 27.25 | 28.46 | 997,441 | +0.10(+0.35%) |
Dec 05, 2017 | 29.18 | 28.08 | 28.36 | 512,607 | +0.05(+0.18%) | |
Dec 04, 2017 | 29.00 | 29.02 | 28.05 | 28.31 | 473,336 | -0.41(-1.43%) |
Dec 01, 2017 | 29.11 | 29.38 | 28.32 | 28.72 | 351,988 | -0.49(-1.68%) |
Nov 30, 2017 | 29.65 | 29.89 | 28.92 | 29.21 | 346,153 | -0.20(-0.68%) |
Nov 29, 2017 | 31.29 | 31.68 | 29.22 | 29.41 | 481,170 | -1.81(-5.80%) |
Nov 28, 2017 | 30.88 | 31.44 | 30.84 | 31.22 | 185,510 | +0.39(+1.27%) |
Nov 27, 2017 | 31.29 | 31.65 | 30.81 | 30.83 | 383,078 | -0.45(-1.44%) |
Nov 24, 2017 | 30.16 | 31.80 | 30.10 | 31.28 | 365,611 | +1.29(+4.30%) |
Nov 22, 2017 | 30.00 | 30.35 | 29.64 | 29.99 | 568,352 | +0.01(+0.03%) |
Nov 21, 2017 | 29.76 | 30.00 | 29.52 | 29.98 | 417,540 | +0.44(+1.49%) |
Nov 20, 2017 | 29.21 | 29.69 | 28.63 | 29.54 | 348,824 | +0.30(+1.03%) |
Nov 17, 2017 | 29.60 | 30.00 | 29.17 | 29.24 | 331,047 | -0.45(-1.52%) |
Nov 16, 2017 | 28.68 | 29.91 | 28.68 | 29.69 | 379,236 | +1.07(+3.74%) |
Nov 15, 2017 | 28.79 | 29.24 | 28.01 | 28.62 | 236,465 | -0.53(-1.82%) |
Nov 14, 2017 | 29.14 | 29.21 | 28.86 | 29.15 | 210,458 | -0.01(-0.02%) |
Nov 13, 2017 | 29.01 | 29.19 | 28.60 | 29.16 | 223,275 | -0.04(-0.12%) |
Nov 10, 2017 | 29.07 | 29.25 | 28.75 | 29.19 | 338,845 | +0.19(+0.66%) |
Nov 09, 2017 | 29.05 | 29.05 | 28.55 | 29.00 | 275,240 | -0.16(-0.55%) |
Nov 08, 2017 | 28.36 | 29.22 | 28.31 | 29.16 | 447,114 | +0.63(+2.21%) |
Nov 07, 2017 | 28.67 | 29.06 | 28.35 | 28.53 | 428,193 | -0.41(-1.42%) |
Nov 06, 2017 | 28.41 | 28.95 | 28.00 | 28.94 | 382,184 | +0.44(+1.54%) |
Nov 03, 2017 | 28.40 | 28.64 | 27.97 | 28.50 | 695,699 | +0.03(+0.11%) |
Nov 02, 2017 | 29.08 | 29.10 | 28.24 | 28.47 | 630,225 | -0.50(-1.73%) |