Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.61 | 34.88 | 33.79 | 34.21 | 165,053 | -0.15(-0.44%) |
Jan 30, 2018 | 34.36 | 35.24 | 33.81 | 34.36 | 125,002 | -0.32(-0.92%) |
Jan 29, 2018 | 34.43 | 35.22 | 33.10 | 34.68 | 103,407 | +0.20(+0.58%) |
Jan 26, 2018 | 34.90 | 35.42 | 33.88 | 34.48 | 114,119 | -0.52(-1.49%) |
Jan 25, 2018 | 34.83 | 35.15 | 34.17 | 35.00 | 176,805 | +0.28(+0.81%) |
Jan 24, 2018 | 34.92 | 35.23 | 34.29 | 34.72 | 68,343 | +0.09(+0.26%) |
Jan 23, 2018 | 34.36 | 34.73 | 33.77 | 34.63 | 78,839 | +0.23(+0.67%) |
Jan 22, 2018 | 34.68 | 37.34 | 33.70 | 34.40 | 81,818 | -0.18(-0.52%) |
Jan 19, 2018 | 33.79 | 35.00 | 33.71 | 34.58 | 122,308 | +0.82(+2.43%) |
Jan 18, 2018 | 33.89 | 34.47 | 33.58 | 33.76 | 71,961 | -0.14(-0.41%) |
Jan 17, 2018 | 33.74 | 34.15 | 33.17 | 33.90 | 101,042 | +0.39(+1.16%) |
Jan 16, 2018 | 33.49 | 34.23 | 32.90 | 33.51 | 133,501 | +0.41(+1.24%) |
Jan 12, 2018 | 33.10 | 33.10 | 33.10 | 0 | +0.53(+1.63%) | |
Jan 11, 2018 | 30.56 | 32.70 | 30.56 | 32.57 | 98,817 | +2.13(+7.00%) |
Jan 10, 2018 | 30.54 | 30.44 | 140,988 | +0.04(+0.13%) | ||
Jan 09, 2018 | 30.53 | 30.67 | 30.11 | 30.40 | 76,771 | -0.14(-0.46%) |
Jan 08, 2018 | 30.16 | 30.74 | 29.94 | 30.54 | 47,429 | +0.23(+0.76%) |
Jan 05, 2018 | 29.74 | 30.42 | 29.14 | 30.31 | 70,169 | +0.70(+2.36%) |
Jan 04, 2018 | 29.06 | 29.84 | 28.70 | 29.61 | 59,858 | +0.61(+2.10%) |
Jan 03, 2018 | 30.05 | 30.05 | 28.88 | 29.00 | 86,829 | -1.00(-3.33%) |
Jan 02, 2018 | 29.70 | 29.57 | 29.61 | 30.00 | 95,350 | +0.43(+1.45%) |
Dec 29, 2017 | 29.57 | 29.57 | 29.57 | 0 | -0.34(-1.14%) | |
Dec 28, 2017 | 29.41 | 29.98 | 29.23 | 29.91 | 36,484 | +0.65(+2.22%) |
Dec 27, 2017 | 29.49 | 29.50 | 29.01 | 29.26 | 40,763 | -0.15(-0.51%) |
Dec 26, 2017 | 29.34 | 29.55 | 28.95 | 29.41 | 67,588 | +0.05(+0.17%) |
Dec 22, 2017 | 30.12 | 30.29 | 28.73 | 29.36 | 78,155 | -0.77(-2.56%) |
Dec 21, 2017 | 29.02 | 30.36 | 28.85 | 30.13 | 81,007 | +1.13(+3.90%) |
Dec 20, 2017 | 28.89 | 29.16 | 28.47 | 29.00 | 43,582 | +0.36(+1.26%) |
Dec 19, 2017 | 28.88 | 29.84 | 28.37 | 28.64 | 72,625 | -0.24(-0.83%) |
Dec 18, 2017 | 28.32 | 29.57 | 26.89 | 28.88 | 72,298 | +0.75(+2.67%) |
Dec 15, 2017 | 27.71 | 28.44 | 26.89 | 28.13 | 245,152 | +0.54(+1.96%) |
Dec 14, 2017 | 28.23 | 28.61 | 27.32 | 27.59 | 127,098 | -0.68(-2.41%) |
Dec 13, 2017 | 27.78 | 28.54 | 27.45 | 28.27 | 74,271 | +0.48(+1.73%) |
Dec 12, 2017 | 27.17 | 28.21 | 26.82 | 27.79 | 93,398 | +0.77(+2.85%) |
Dec 11, 2017 | 27.04 | 27.48 | 26.65 | 27.02 | 98,149 | -0.06(-0.22%) |
Dec 08, 2017 | 27.59 | 27.59 | 27.06 | 27.08 | 40,490 | -0.29(-1.06%) |
Dec 07, 2017 | 26.94 | 27.57 | 26.81 | 27.37 | 69,446 | +0.44(+1.63%) |
Dec 06, 2017 | 27.93 | 28.07 | 26.58 | 26.93 | 214,373 | -1.01(-3.61%) |
Dec 05, 2017 | 28.65 | 29.13 | 27.87 | 27.94 | 142,685 | -0.70(-2.44%) |
Dec 04, 2017 | 28.92 | 28.92 | 28.57 | 28.64 | 79,929 | +0.12(+0.42%) |
Dec 01, 2017 | 27.85 | 28.75 | 26.55 | 28.52 | 110,840 | +0.72(+2.59%) |
Nov 30, 2017 | 28.52 | 28.69 | 27.21 | 27.80 | 269,382 | -0.48(-1.70%) |
Nov 29, 2017 | 27.06 | 28.40 | 27.06 | 28.28 | 88,444 | +1.22(+4.51%) |
Nov 28, 2017 | 26.00 | 27.15 | 25.86 | 27.06 | 99,506 | +1.15(+4.44%) |
Nov 27, 2017 | 26.37 | 26.47 | 25.84 | 25.91 | 68,135 | -0.45(-1.71%) |
Nov 24, 2017 | 26.67 | 27.29 | 26.23 | 26.36 | 43,566 | +0.06(+0.23%) |
Nov 22, 2017 | 26.50 | 26.94 | 25.42 | 26.30 | 54,363 | -0.09(-0.34%) |
Nov 21, 2017 | 25.51 | 26.45 | 25.51 | 26.39 | 72,776 | +1.09(+4.31%) |
Nov 20, 2017 | 25.68 | 25.70 | 25.19 | 25.30 | 44,072 | -0.49(-1.90%) |
Nov 17, 2017 | 25.11 | 26.32 | 25.11 | 25.79 | 56,695 | +0.46(+1.82%) |
Nov 16, 2017 | 25.09 | 25.49 | 24.94 | 25.33 | 164,312 | +0.32(+1.28%) |
Nov 15, 2017 | 26.08 | 26.13 | 24.89 | 25.01 | 172,849 | -1.37(-5.19%) |
Nov 14, 2017 | 26.36 | 26.67 | 26.23 | 26.38 | 85,139 | -0.13(-0.49%) |
Nov 13, 2017 | 26.55 | 26.69 | 26.13 | 26.51 | 99,207 | -0.10(-0.38%) |
Nov 10, 2017 | 26.43 | 27.23 | 26.26 | 26.61 | 88,019 | +0.16(+0.60%) |
Nov 09, 2017 | 26.07 | 27.00 | 26.07 | 26.45 | 73,418 | +0.15(+0.57%) |
Nov 08, 2017 | 25.99 | 26.40 | 25.82 | 26.30 | 85,948 | +0.33(+1.27%) |
Nov 07, 2017 | 26.68 | 26.68 | 25.89 | 25.97 | 144,622 | -0.67(-2.52%) |
Nov 06, 2017 | 26.71 | 26.92 | 25.84 | 26.64 | 124,261 | -0.15(-0.56%) |
Nov 03, 2017 | 30.40 | 30.40 | 26.11 | 26.79 | 225,259 | -4.16(-13.44%) |
Nov 02, 2017 | 30.86 | 31.39 | 29.27 | 30.95 | 58,857 | +0.15(+0.49%) |