Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.70 | 23.79 | 21.85 | 23.43 | 1,056,291 | -0.09(-0.37%) |
Jan 30, 2018 | 23.79 | 24.01 | 23.17 | 23.52 | 586,208 | -0.53(-2.20%) |
Jan 29, 2018 | 25.11 | 25.28 | 23.83 | 24.05 | 573,986 | -1.06(-4.21%) |
Jan 26, 2018 | 26.43 | 26.43 | 25.11 | 25.11 | 431,694 | -1.15(-4.36%) |
Jan 25, 2018 | 26.43 | 26.69 | 25.90 | 26.25 | 433,780 | -0.18(-0.67%) |
Jan 24, 2018 | 27.31 | 27.40 | 26.39 | 26.43 | 411,269 | -0.79(-2.91%) |
Jan 23, 2018 | 26.96 | 27.35 | 26.25 | 27.22 | 444,158 | +0.44(+1.64%) |
Jan 22, 2018 | 26.87 | 26.96 | 26.61 | 26.78 | 171,319 | -0.26(-0.98%) |
Jan 19, 2018 | 26.87 | 27.40 | 26.30 | 27.05 | 401,939 | +0.44(+1.66%) |
Jan 18, 2018 | 26.96 | 27.13 | 26.52 | 26.61 | 235,423 | -0.35(-1.31%) |
Jan 17, 2018 | 27.75 | 27.84 | 26.52 | 26.96 | 356,499 | -0.70(-2.55%) |
Jan 16, 2018 | 28.63 | 28.63 | 27.57 | 27.66 | 444,148 | -0.79(-2.79%) |
Jan 12, 2018 | 28.46 | 28.46 | 28.46 | 0 | +0.09(+0.31%) | |
Jan 11, 2018 | 28.98 | 29.07 | 28.32 | 28.37 | 273,816 | -0.62(-2.13%) |
Jan 10, 2018 | 29.16 | 29.25 | 28.72 | 28.98 | 312,555 | -0.09(-0.30%) |
Jan 09, 2018 | 27.93 | 29.34 | 27.75 | 29.07 | 435,901 | +1.15(+4.10%) |
Jan 08, 2018 | 28.01 | 28.10 | 27.71 | 27.93 | 239,295 | -0.26(-0.94%) |
Jan 05, 2018 | 28.54 | 28.76 | 28.10 | 28.19 | 265,099 | -0.26(-0.93%) |
Jan 04, 2018 | 28.19 | 28.63 | 27.84 | 28.46 | 399,522 | +0.70(+2.54%) |
Jan 03, 2018 | 28.01 | 28.01 | 27.49 | 27.75 | 247,193 | +0.00(+0.00%) |
Jan 02, 2018 | 27.13 | 27.93 | 26.87 | 27.75 | 375,430 | +0.88(+3.28%) |
Dec 29, 2017 | 26.87 | 26.87 | 26.87 | 0 | -0.53(-1.93%) | |
Dec 28, 2017 | 27.66 | 27.66 | 27.05 | 27.40 | 202,350 | +0.00(+0.00%) |
Dec 27, 2017 | 27.57 | 27.93 | 27.22 | 27.40 | 183,184 | -0.26(-0.96%) |
Dec 26, 2017 | 27.75 | 28.19 | 27.35 | 27.66 | 244,819 | -0.18(-0.63%) |
Dec 22, 2017 | 28.01 | 28.28 | 27.75 | 27.84 | 234,842 | -0.26(-0.94%) |
Dec 21, 2017 | 28.46 | 28.90 | 28.01 | 28.10 | 298,633 | -0.44(-1.54%) |
Dec 20, 2017 | 27.93 | 28.63 | 27.93 | 28.54 | 276,428 | +0.62(+2.21%) |
Dec 19, 2017 | 28.28 | 28.81 | 27.66 | 27.93 | 300,153 | -0.09(-0.31%) |
Dec 18, 2017 | 28.63 | 29.16 | 27.75 | 28.01 | 533,745 | +0.09(+0.32%) |
Dec 15, 2017 | 26.87 | 27.93 | 26.78 | 27.93 | 690,030 | +1.15(+4.28%) |
Dec 14, 2017 | 26.61 | 27.00 | 26.61 | 26.78 | 267,418 | +0.00(+0.00%) |
Dec 13, 2017 | 28.19 | 28.19 | 26.65 | 26.78 | 387,452 | -1.32(-4.70%) |
Dec 12, 2017 | 26.43 | 28.19 | 26.43 | 28.10 | 500,290 | +1.76(+6.69%) |
Dec 11, 2017 | 26.43 | 26.96 | 26.34 | 26.34 | 361,543 | -0.18(-0.66%) |
Dec 08, 2017 | 26.78 | 26.87 | 26.34 | 26.52 | 214,536 | +0.00(+0.00%) |
Dec 07, 2017 | 26.78 | 27.00 | 26.25 | 281,289 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.52 | 27.04 | 26.47 | 26.60 | 430,145 | +0.09(+0.33%) |
Dec 05, 2017 | 27.31 | 27.75 | 26.52 | 26.52 | 385,845 | -1.14(-4.13%) |
Dec 04, 2017 | 26.96 | 28.36 | 26.82 | 27.66 | 564,220 | +0.70(+2.61%) |
Dec 01, 2017 | 27.31 | 27.75 | 26.87 | 26.96 | 332,026 | -0.26(-0.97%) |
Nov 30, 2017 | 28.71 | 28.80 | 27.13 | 27.22 | 632,427 | -1.23(-4.32%) |
Nov 29, 2017 | 27.57 | 28.80 | 27.22 | 28.45 | 1,595,819 | -0.18(-0.61%) |
Nov 28, 2017 | 29.06 | 29.55 | 27.92 | 28.62 | 694,938 | -0.44(-1.51%) |
Nov 27, 2017 | 29.94 | 30.29 | 28.98 | 29.06 | 368,677 | -0.44(-1.49%) |
Nov 24, 2017 | 29.41 | 29.68 | 29.33 | 29.50 | 124,641 | +0.44(+1.51%) |
Nov 22, 2017 | 29.68 | 29.85 | 28.80 | 29.06 | 513,461 | -0.61(-2.07%) |
Nov 21, 2017 | 30.12 | 30.47 | 29.59 | 29.68 | 460,417 | -0.18(-0.59%) |
Nov 20, 2017 | 29.85 | 29.94 | 29.59 | 29.85 | 509,112 | +0.00(+0.00%) |
Nov 17, 2017 | 29.33 | 30.03 | 29.24 | 29.85 | 610,179 | +0.53(+1.80%) |
Nov 16, 2017 | 29.41 | 30.91 | 28.98 | 29.33 | 436,377 | -0.44(-1.47%) |
Nov 15, 2017 | 29.59 | 29.94 | 28.98 | 29.77 | 450,839 | +0.26(+0.89%) |
Nov 14, 2017 | 29.68 | 30.03 | 28.80 | 29.50 | 348,273 | -0.18(-0.59%) |
Nov 13, 2017 | 31.70 | 31.70 | 29.59 | 29.68 | 453,509 | -0.44(-1.46%) |
Nov 10, 2017 | 30.29 | 30.56 | 29.41 | 30.12 | 223,224 | -0.09(-0.29%) |
Nov 09, 2017 | 29.94 | 31.04 | 29.94 | 30.20 | 210,437 | -0.18(-0.58%) |
Nov 08, 2017 | 30.12 | 30.47 | 29.85 | 30.38 | 317,369 | +0.09(+0.29%) |
Nov 07, 2017 | 30.82 | 31.17 | 30.20 | 30.29 | 166,074 | -0.44(-1.43%) |
Nov 06, 2017 | 30.38 | 30.99 | 30.03 | 30.73 | 303,201 | +0.35(+1.16%) |
Nov 03, 2017 | 30.82 | 31.17 | 30.20 | 30.38 | 226,734 | -0.61(-1.98%) |
Nov 02, 2017 | 30.64 | 31.35 | 30.38 | 30.99 | 193,325 | +0.35(+1.15%) |