Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.50 | 29.50 | 27.50 | 27.94 | 1,483,446 | -1.26(-4.32%) |
Jan 30, 2018 | 28.96 | 29.68 | 28.67 | 29.20 | 747,757 | -0.19(-0.65%) |
Jan 29, 2018 | 30.65 | 30.72 | 29.36 | 29.39 | 914,382 | -1.37(-4.45%) |
Jan 26, 2018 | 30.61 | 30.79 | 30.20 | 30.76 | 392,314 | +0.20(+0.65%) |
Jan 25, 2018 | 30.85 | 30.87 | 30.31 | 30.56 | 600,249 | -0.07(-0.23%) |
Jan 24, 2018 | 30.81 | 31.18 | 30.44 | 30.63 | 357,782 | -0.02(-0.07%) |
Jan 23, 2018 | 31.19 | 31.24 | 30.33 | 30.65 | 429,605 | -0.50(-1.61%) |
Jan 22, 2018 | 30.41 | 31.19 | 30.10 | 31.15 | 702,685 | +0.82(+2.70%) |
Jan 19, 2018 | 29.42 | 30.55 | 29.29 | 30.33 | 481,375 | +0.91(+3.09%) |
Jan 18, 2018 | 29.41 | 29.72 | 28.78 | 29.42 | 585,505 | +0.01(+0.03%) |
Jan 17, 2018 | 29.12 | 29.74 | 28.72 | 29.41 | 890,601 | +0.34(+1.17%) |
Jan 16, 2018 | 30.69 | 30.80 | 28.88 | 29.07 | 1,264,760 | -1.40(-4.59%) |
Jan 12, 2018 | 30.47 | 30.47 | 30.47 | 0 | -1.33(-4.18%) | |
Jan 11, 2018 | 31.34 | 31.81 | 30.70 | 31.80 | 659,601 | +0.55(+1.76%) |
Jan 10, 2018 | 30.78 | 31.41 | 30.75 | 31.25 | 284,684 | +0.23(+0.74%) |
Jan 09, 2018 | 31.26 | 31.31 | 30.70 | 31.02 | 528,528 | -0.23(-0.74%) |
Jan 08, 2018 | 31.90 | 32.01 | 31.14 | 31.25 | 432,857 | -0.65(-2.04%) |
Jan 05, 2018 | 31.30 | 32.14 | 31.30 | 31.90 | 586,176 | +0.63(+2.01%) |
Jan 04, 2018 | 31.34 | 31.52 | 29.92 | 31.27 | 1,013,327 | +0.02(+0.06%) |
Jan 03, 2018 | 30.74 | 31.38 | 30.65 | 31.25 | 730,079 | +0.57(+1.86%) |
Jan 02, 2018 | 31.53 | 31.66 | 30.54 | 30.68 | 725,074 | -0.71(-2.26%) |
Dec 29, 2017 | 31.39 | 31.39 | 31.39 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 31.93 | 32.31 | 31.29 | 31.39 | 748,014 | -0.54(-1.69%) |
Dec 27, 2017 | 31.88 | 32.63 | 31.60 | 31.93 | 627,147 | +0.13(+0.41%) |
Dec 26, 2017 | 31.13 | 31.95 | 31.07 | 31.80 | 495,786 | +0.60(+1.92%) |
Dec 22, 2017 | 31.38 | 31.41 | 30.89 | 31.20 | 497,051 | -0.18(-0.57%) |
Dec 21, 2017 | 31.76 | 31.83 | 31.25 | 31.38 | 525,423 | -0.26(-0.82%) |
Dec 20, 2017 | 31.15 | 31.90 | 30.67 | 31.64 | 626,415 | +0.55(+1.77%) |
Dec 19, 2017 | 31.21 | 31.86 | 31.05 | 31.09 | 805,739 | +0.04(+0.13%) |
Dec 18, 2017 | 29.71 | 31.22 | 29.71 | 31.05 | 813,433 | +1.57(+5.33%) |
Dec 15, 2017 | 29.52 | 29.85 | 29.04 | 29.48 | 1,187,192 | +0.18(+0.61%) |
Dec 14, 2017 | 30.42 | 30.49 | 29.04 | 29.30 | 776,780 | -1.04(-3.43%) |
Dec 13, 2017 | 30.00 | 30.79 | 30.00 | 30.34 | 515,808 | +0.34(+1.13%) |
Dec 12, 2017 | 30.52 | 30.77 | 29.95 | 30.00 | 547,613 | -0.41(-1.35%) |
Dec 11, 2017 | 30.39 | 30.73 | 30.08 | 30.41 | 1,004,260 | +0.11(+0.36%) |
Dec 08, 2017 | 30.15 | 30.79 | 30.08 | 30.30 | 678,916 | +0.36(+1.20%) |
Dec 07, 2017 | 29.03 | 30.10 | 28.86 | 29.94 | 629,980 | +0.86(+2.96%) |
Dec 06, 2017 | 29.24 | 29.57 | 28.96 | 29.08 | 520,164 | -0.26(-0.89%) |
Dec 05, 2017 | 29.35 | 30.02 | 28.73 | 29.34 | 1,067,536 | -0.02(-0.07%) |
Dec 04, 2017 | 28.59 | 29.48 | 28.57 | 29.36 | 1,053,658 | +1.39(+4.97%) |
Dec 01, 2017 | 28.39 | 28.71 | 27.68 | 27.97 | 953,760 | -0.38(-1.34%) |
Nov 30, 2017 | 27.82 | 28.96 | 27.61 | 28.35 | 985,944 | +0.69(+2.49%) |
Nov 29, 2017 | 28.06 | 28.38 | 27.63 | 27.66 | 629,707 | -0.25(-0.90%) |
Nov 28, 2017 | 27.50 | 27.96 | 27.28 | 27.91 | 891,200 | +0.41(+1.49%) |
Nov 27, 2017 | 28.01 | 28.42 | 27.36 | 27.50 | 1,026,114 | -0.43(-1.54%) |
Nov 24, 2017 | 28.12 | 28.43 | 27.82 | 27.93 | 455,015 | -0.23(-0.82%) |
Nov 22, 2017 | 28.78 | 28.81 | 28.12 | 28.16 | 435,767 | -0.62(-2.15%) |
Nov 21, 2017 | 28.90 | 28.97 | 28.56 | 28.78 | 438,905 | -0.16(-0.55%) |
Nov 20, 2017 | 29.16 | 29.30 | 28.85 | 28.94 | 430,438 | -0.12(-0.41%) |
Nov 17, 2017 | 29.28 | 29.62 | 28.94 | 29.06 | 560,027 | -0.07(-0.24%) |
Nov 16, 2017 | 28.35 | 29.20 | 28.14 | 29.13 | 633,647 | +0.80(+2.82%) |
Nov 15, 2017 | 28.55 | 28.55 | 27.71 | 28.33 | 738,272 | -0.26(-0.91%) |
Nov 14, 2017 | 28.00 | 29.34 | 27.78 | 28.59 | 895,192 | +0.54(+1.93%) |
Nov 13, 2017 | 28.90 | 29.10 | 28.00 | 28.05 | 888,979 | -0.95(-3.28%) |
Nov 10, 2017 | 29.43 | 29.59 | 28.99 | 29.00 | 552,681 | -0.43(-1.46%) |
Nov 09, 2017 | 29.21 | 29.81 | 29.08 | 29.43 | 717,531 | -0.15(-0.51%) |
Nov 08, 2017 | 28.88 | 29.73 | 28.85 | 29.58 | 1,001,244 | +0.77(+2.67%) |
Nov 07, 2017 | 30.98 | 30.98 | 28.56 | 28.81 | 1,873,205 | -1.92(-6.25%) |
Nov 06, 2017 | 30.63 | 31.03 | 30.24 | 30.73 | 715,630 | +0.02(+0.07%) |
Nov 03, 2017 | 30.46 | 31.47 | 30.43 | 30.71 | 1,430,758 | +0.36(+1.19%) |
Nov 02, 2017 | 31.23 | 31.25 | 30.24 | 30.35 | 1,208,683 | -1.03(-3.28%) |