Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.10 | 26.65 | 25.70 | 25.90 | 370,245 | -0.20(-0.77%) |
Jan 30, 2018 | 25.85 | 26.75 | 25.85 | 26.10 | 341,818 | -0.15(-0.57%) |
Jan 29, 2018 | 27.15 | 27.20 | 25.90 | 26.25 | 357,746 | -0.95(-3.49%) |
Jan 26, 2018 | 26.70 | 27.30 | 26.50 | 27.20 | 355,012 | +0.70(+2.64%) |
Jan 25, 2018 | 27.35 | 27.80 | 26.35 | 26.50 | 530,223 | -0.40(-1.49%) |
Jan 24, 2018 | 28.15 | 28.15 | 26.20 | 26.90 | 748,782 | -1.20(-4.27%) |
Jan 23, 2018 | 26.75 | 28.20 | 26.68 | 28.10 | 884,957 | +2.10(+8.08%) |
Jan 22, 2018 | 25.95 | 26.10 | 25.55 | 26.00 | 442,548 | +0.00(+0.00%) |
Jan 19, 2018 | 25.45 | 26.20 | 25.05 | 26.00 | 856,515 | +0.70(+2.77%) |
Jan 18, 2018 | 26.93 | 24.95 | 25.30 | 1,354,308 | -1.62(-6.04%) | |
Jan 17, 2018 | 30.60 | 31.00 | 26.80 | 26.93 | 1,666,232 | -3.38(-11.14%) |
Jan 16, 2018 | 29.35 | 30.50 | 29.30 | 30.30 | 491,039 | +1.15(+3.95%) |
Jan 12, 2018 | 29.15 | 29.15 | 29.15 | 0 | -0.25(-0.85%) | |
Jan 11, 2018 | 30.35 | 30.53 | 29.40 | 29.40 | 370,157 | -0.85(-2.81%) |
Jan 10, 2018 | 30.25 | 591,997 | -0.80(-2.58%) | |||
Jan 09, 2018 | 31.30 | 31.60 | 30.75 | 31.05 | 395,155 | -0.25(-0.80%) |
Jan 08, 2018 | 31.00 | 31.60 | 30.60 | 31.30 | 297,168 | +0.30(+0.97%) |
Jan 05, 2018 | 30.30 | 31.05 | 30.15 | 31.00 | 365,178 | +0.80(+2.65%) |
Jan 04, 2018 | 30.15 | 30.45 | 29.45 | 30.20 | 281,459 | +0.30(+1.00%) |
Jan 03, 2018 | 29.70 | 30.05 | 29.15 | 29.90 | 375,180 | +0.35(+1.18%) |
Jan 02, 2018 | 29.00 | 29.95 | 28.75 | 29.55 | 298,177 | +0.85(+2.96%) |
Dec 29, 2017 | 28.70 | 28.70 | 28.70 | 0 | -1.00(-3.37%) | |
Dec 28, 2017 | 29.90 | 30.25 | 29.45 | 29.70 | 360,634 | -0.10(-0.34%) |
Dec 27, 2017 | 29.25 | 30.15 | 29.15 | 29.80 | 304,552 | +0.50(+1.71%) |
Dec 26, 2017 | 29.20 | 29.45 | 28.86 | 29.30 | 335,585 | -0.30(-1.01%) |
Dec 22, 2017 | 29.70 | 29.80 | 29.05 | 29.60 | 189,829 | -0.15(-0.50%) |
Dec 21, 2017 | 30.50 | 30.50 | 29.65 | 29.75 | 343,343 | -0.60(-1.98%) |
Dec 20, 2017 | 29.85 | 30.90 | 29.66 | 30.35 | 552,715 | +0.90(+3.06%) |
Dec 19, 2017 | 29.80 | 30.10 | 29.40 | 29.45 | 335,744 | -0.35(-1.17%) |
Dec 18, 2017 | 30.15 | 30.65 | 29.50 | 29.80 | 358,554 | +0.05(+0.17%) |
Dec 15, 2017 | 28.75 | 29.95 | 28.75 | 29.75 | 1,051,263 | +1.15(+4.02%) |
Dec 14, 2017 | 29.05 | 29.55 | 28.50 | 28.60 | 420,131 | -0.35(-1.21%) |
Dec 13, 2017 | 28.80 | 29.55 | 28.80 | 28.95 | 411,362 | +0.15(+0.52%) |
Dec 12, 2017 | 29.60 | 29.75 | 28.75 | 28.80 | 421,460 | -0.90(-3.03%) |
Dec 11, 2017 | 29.45 | 30.69 | 29.35 | 29.70 | 357,291 | +0.30(+1.02%) |
Dec 08, 2017 | 31.00 | 31.30 | 29.32 | 29.40 | 380,545 | -1.20(-3.92%) |
Dec 07, 2017 | 29.70 | 30.65 | 29.60 | 30.60 | 587,686 | +0.90(+3.03%) |
Dec 06, 2017 | 29.05 | 29.85 | 28.80 | 29.70 | 593,011 | +0.40(+1.37%) |
Dec 05, 2017 | 29.15 | 29.80 | 28.45 | 29.30 | 660,761 | +0.15(+0.51%) |
Dec 04, 2017 | 31.50 | 31.89 | 28.50 | 29.15 | 1,271,451 | -1.90(-6.12%) |
Dec 01, 2017 | 32.00 | 29.90 | 31.05 | 791,870 | -0.95(-2.97%) | |
Nov 30, 2017 | 32.75 | 32.90 | 31.90 | 32.00 | 640,458 | -0.38(-1.16%) |
Nov 29, 2017 | 35.00 | 35.40 | 30.85 | 32.38 | 972,758 | -2.67(-7.63%) |
Nov 28, 2017 | 35.15 | 35.65 | 34.25 | 35.05 | 872,784 | +0.25(+0.72%) |
Nov 27, 2017 | 36.55 | 34.30 | 34.80 | 740,617 | -1.83(-4.98%) | |
Nov 24, 2017 | 35.70 | 37.05 | 35.50 | 36.62 | 482,830 | +1.27(+3.61%) |
Nov 22, 2017 | 36.70 | 36.73 | 35.05 | 35.35 | 643,596 | -1.25(-3.42%) |
Nov 21, 2017 | 35.05 | 36.62 | 35.00 | 36.60 | 746,666 | +1.60(+4.57%) |
Nov 20, 2017 | 34.50 | 35.20 | 34.30 | 35.00 | 551,238 | +0.70(+2.04%) |
Nov 17, 2017 | 34.75 | 34.80 | 34.09 | 34.30 | 476,849 | -0.35(-1.01%) |
Nov 16, 2017 | 34.20 | 35.25 | 34.20 | 34.65 | 514,412 | +0.65(+1.91%) |
Nov 15, 2017 | 34.45 | 34.65 | 33.55 | 34.00 | 384,014 | -0.70(-2.02%) |
Nov 14, 2017 | 34.60 | 35.05 | 34.33 | 34.70 | 376,264 | -0.10(-0.29%) |
Nov 13, 2017 | 33.65 | 34.95 | 33.30 | 34.80 | 638,281 | +1.00(+2.96%) |
Nov 10, 2017 | 33.65 | 34.06 | 33.35 | 33.80 | 343,424 | -0.10(-0.29%) |
Nov 09, 2017 | 33.55 | 34.10 | 32.40 | 33.90 | 722,002 | +0.00(+0.00%) |
Nov 08, 2017 | 33.05 | 34.10 | 32.95 | 33.90 | 533,919 | +0.65(+1.95%) |
Nov 07, 2017 | 34.10 | 34.38 | 32.60 | 33.25 | 870,108 | -0.50(-1.48%) |
Nov 06, 2017 | 35.50 | 35.90 | 33.23 | 33.75 | 822,560 | -1.45(-4.12%) |
Nov 03, 2017 | 32.80 | 36.20 | 32.80 | 35.20 | 1,821,476 | +3.25(+10.17%) |
Nov 02, 2017 | 31.70 | 32.40 | 31.10 | 31.95 | 993,743 | +0.15(+0.47%) |