Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.06 | 33.26 | 32.66 | 32.84 | 92,936 | +0.74(+2.30%) |
Jan 30, 2018 | 32.12 | 32.32 | 32.07 | 32.10 | 205,386 | -0.67(-2.03%) |
Jan 29, 2018 | 32.78 | 32.78 | 32.44 | 32.77 | 222,360 | -1.81(-5.24%) |
Jan 26, 2018 | 34.23 | 34.68 | 34.20 | 34.58 | 107,534 | +0.63(+1.85%) |
Jan 25, 2018 | 34.00 | 34.16 | 33.79 | 33.95 | 134,009 | -0.35(-1.02%) |
Jan 24, 2018 | 33.95 | 34.43 | 33.95 | 34.30 | 150,826 | +0.50(+1.48%) |
Jan 23, 2018 | 33.78 | 33.80 | 33.40 | 33.80 | 167,253 | +0.55(+1.64%) |
Jan 22, 2018 | 33.17 | 33.27 | 32.92 | 33.26 | 128,154 | +0.77(+2.36%) |
Jan 19, 2018 | 32.20 | 32.59 | 31.96 | 32.49 | 117,051 | +0.71(+2.24%) |
Jan 18, 2018 | 31.51 | 31.82 | 31.51 | 31.78 | 122,094 | +0.40(+1.27%) |
Jan 17, 2018 | 31.21 | 31.42 | 31.01 | 31.38 | 120,842 | +0.29(+0.92%) |
Jan 16, 2018 | 31.45 | 31.45 | 31.05 | 31.10 | 190,804 | +0.20(+0.66%) |
Jan 12, 2018 | 30.89 | 30.89 | 30.89 | 0 | +0.74(+2.45%) | |
Jan 11, 2018 | 29.89 | 30.16 | 29.89 | 30.15 | 59,259 | +0.43(+1.43%) |
Jan 10, 2018 | 29.76 | 29.60 | 29.73 | 75,116 | +0.28(+0.94%) | |
Jan 09, 2018 | 29.61 | 29.69 | 29.40 | 29.45 | 86,359 | -0.03(-0.09%) |
Jan 08, 2018 | 29.57 | 29.66 | 29.44 | 29.48 | 63,978 | +0.00(+0.00%) |
Jan 05, 2018 | 29.39 | 29.48 | 29.18 | 29.48 | 53,447 | +0.30(+1.05%) |
Jan 04, 2018 | 29.24 | 29.27 | 29.12 | 29.17 | 74,753 | +0.12(+0.41%) |
Jan 03, 2018 | 28.94 | 29.06 | 28.88 | 29.05 | 127,371 | +0.54(+1.88%) |
Jan 02, 2018 | 28.43 | 28.55 | 28.29 | 28.52 | 129,152 | +1.07(+3.91%) |
Dec 29, 2017 | 27.45 | 27.45 | 27.45 | 0 | +0.26(+0.95%) | |
Dec 28, 2017 | 27.00 | 27.22 | 27.00 | 27.19 | 46,882 | +0.67(+2.51%) |
Dec 27, 2017 | 26.54 | 26.57 | 26.41 | 26.52 | 121,486 | -1.01(-3.66%) |
Dec 26, 2017 | 27.68 | 27.68 | 27.45 | 27.53 | 36,067 | +0.09(+0.34%) |
Dec 22, 2017 | 27.39 | 27.53 | 27.21 | 27.44 | 58,193 | -0.12(-0.44%) |
Dec 21, 2017 | 27.38 | 27.57 | 27.26 | 27.56 | 77,536 | +0.76(+2.83%) |
Dec 20, 2017 | 26.49 | 26.80 | 26.49 | 26.80 | 35,723 | +0.22(+0.83%) |
Dec 19, 2017 | 26.72 | 26.72 | 26.48 | 26.58 | 78,739 | +0.66(+2.53%) |
Dec 18, 2017 | 26.13 | 26.17 | 25.92 | 25.92 | 94,561 | -0.13(-0.50%) |
Dec 15, 2017 | 26.13 | 26.23 | 26.01 | 26.05 | 91,131 | -0.55(-2.05%) |
Dec 14, 2017 | 26.75 | 26.77 | 26.59 | 26.60 | 28,717 | -0.40(-1.47%) |
Dec 13, 2017 | 26.72 | 27.06 | 26.70 | 26.99 | 99,034 | +0.73(+2.78%) |
Dec 12, 2017 | 26.35 | 26.36 | 26.10 | 26.26 | 60,723 | -0.88(-3.23%) |
Dec 11, 2017 | 26.90 | 27.16 | 26.90 | 27.14 | 90,115 | +1.03(+3.96%) |
Dec 08, 2017 | 26.04 | 26.13 | 25.97 | 26.11 | 30,619 | +0.53(+2.06%) |
Dec 07, 2017 | 25.42 | 25.69 | 25.24 | 25.58 | 58,363 | -0.29(-1.11%) |
Dec 06, 2017 | 26.21 | 26.29 | 25.86 | 25.87 | 85,824 | -0.75(-2.81%) |
Dec 05, 2017 | 26.42 | 26.66 | 26.30 | 26.61 | 65,502 | +0.41(+1.55%) |
Dec 04, 2017 | 26.19 | 26.33 | 26.11 | 26.21 | 76,924 | +0.48(+1.87%) |
Dec 01, 2017 | 25.92 | 25.95 | 25.56 | 25.73 | 172,013 | -0.49(-1.87%) |
Nov 30, 2017 | 26.45 | 26.45 | 26.22 | 26.22 | 110,469 | -0.44(-1.66%) |
Nov 29, 2017 | 27.06 | 27.06 | 26.62 | 26.66 | 111,869 | -0.59(-2.17%) |
Nov 28, 2017 | 27.20 | 27.20 | 27.15 | 27.25 | 70,562 | +0.19(+0.72%) |
Nov 27, 2017 | 27.25 | 27.25 | 26.97 | 27.06 | 149,963 | -0.95(-3.40%) |
Nov 24, 2017 | 28.25 | 28.28 | 27.89 | 28.01 | 245,066 | -1.56(-5.28%) |
Nov 22, 2017 | 29.63 | 29.65 | 29.48 | 29.57 | 54,627 | -0.06(-0.19%) |
Nov 21, 2017 | 29.29 | 29.72 | 29.29 | 29.63 | 112,795 | +1.60(+5.70%) |
Nov 20, 2017 | 28.12 | 28.15 | 27.94 | 28.03 | 55,252 | +0.29(+1.03%) |
Nov 17, 2017 | 27.68 | 27.86 | 27.68 | 27.74 | 68,267 | -0.06(-0.23%) |
Nov 16, 2017 | 27.49 | 27.93 | 27.49 | 27.81 | 121,533 | +0.81(+3.01%) |
Nov 15, 2017 | 27.05 | 27.15 | 26.98 | 26.99 | 117,453 | -0.43(-1.55%) |
Nov 14, 2017 | 27.45 | 27.53 | 27.37 | 27.42 | 88,155 | -0.46(-1.66%) |
Nov 13, 2017 | 27.77 | 27.91 | 27.77 | 27.88 | 112,455 | +0.11(+0.40%) |
Nov 10, 2017 | 27.63 | 27.83 | 27.60 | 27.77 | 153,675 | +0.75(+2.77%) |
Nov 09, 2017 | 27.12 | 27.12 | 26.91 | 27.02 | 49,618 | +0.19(+0.72%) |
Nov 08, 2017 | 27.02 | 27.02 | 26.75 | 26.83 | 70,353 | -0.19(-0.72%) |
Nov 07, 2017 | 27.19 | 27.19 | 26.98 | 27.02 | 76,567 | +0.29(+1.07%) |
Nov 06, 2017 | 26.60 | 26.75 | 26.56 | 26.73 | 25,737 | +0.65(+2.48%) |
Nov 03, 2017 | 26.12 | 26.15 | 25.92 | 26.09 | 44,980 | -0.31(-1.19%) |
Nov 02, 2017 | 26.43 | 26.51 | 26.31 | 26.40 | 32,125 | -0.09(-0.35%) |