Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 39.58 | 39.68 | 35.56 | 36.51 | 2,340,301 | -2.75(-7.00%) |
Jan 30, 2018 | 38.95 | 40.81 | 38.95 | 39.26 | 2,497,621 | -1.44(-3.54%) |
Jan 29, 2018 | 35.81 | 41.60 | 35.51 | 40.70 | 3,406,425 | +4.74(+13.18%) |
Jan 26, 2018 | 34.67 | 37.36 | 34.26 | 35.96 | 2,993,660 | +1.73(+5.05%) |
Jan 25, 2018 | 34.01 | 34.75 | 33.00 | 34.23 | 1,399,620 | +0.35(+1.03%) |
Jan 24, 2018 | 35.00 | 36.34 | 33.00 | 33.88 | 2,138,300 | -0.92(-2.64%) |
Jan 23, 2018 | 35.21 | 36.20 | 33.49 | 34.80 | 2,522,471 | +0.18(+0.52%) |
Jan 22, 2018 | 30.88 | 34.75 | 30.72 | 34.62 | 3,218,463 | +4.22(+13.88%) |
Jan 19, 2018 | 29.95 | 30.70 | 29.25 | 30.40 | 817,403 | +0.56(+1.88%) |
Jan 18, 2018 | 30.22 | 30.35 | 29.16 | 29.84 | 1,147,367 | -0.54(-1.78%) |
Jan 17, 2018 | 30.48 | 31.79 | 29.84 | 30.38 | 1,278,272 | +0.36(+1.20%) |
Jan 16, 2018 | 32.14 | 32.99 | 29.02 | 30.02 | 1,716,881 | -1.98(-6.19%) |
Jan 12, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.35(-1.08%) | |
Jan 11, 2018 | 31.83 | 32.80 | 31.20 | 32.35 | 1,258,232 | +0.73(+2.31%) |
Jan 10, 2018 | 30.92 | 31.79 | 30.05 | 31.62 | 980,730 | +0.45(+1.44%) |
Jan 09, 2018 | 30.25 | 32.01 | 30.15 | 31.17 | 1,530,134 | +1.15(+3.83%) |
Jan 08, 2018 | 29.47 | 30.44 | 27.00 | 30.02 | 6,027,778 | -3.57(-10.63%) |
Jan 05, 2018 | 34.20 | 34.60 | 33.10 | 33.59 | 1,117,124 | -0.33(-0.97%) |
Jan 04, 2018 | 33.42 | 34.75 | 32.81 | 33.92 | 1,224,035 | +0.59(+1.77%) |
Jan 03, 2018 | 35.00 | 36.00 | 32.41 | 33.33 | 1,596,687 | -0.99(-2.88%) |
Jan 02, 2018 | 30.88 | 34.81 | 30.75 | 34.32 | 2,147,207 | +3.59(+11.68%) |
Dec 29, 2017 | 30.73 | 30.73 | 30.73 | 0 | -0.61(-1.95%) | |
Dec 28, 2017 | 30.50 | 31.79 | 29.83 | 31.34 | 1,259,016 | +1.44(+4.82%) |
Dec 27, 2017 | 29.45 | 31.00 | 29.38 | 29.90 | 1,234,147 | +0.64(+2.19%) |
Dec 26, 2017 | 28.02 | 30.37 | 28.00 | 29.26 | 1,104,058 | +0.83(+2.92%) |
Dec 22, 2017 | 27.00 | 28.69 | 26.92 | 28.43 | 1,338,533 | +1.72(+6.44%) |
Dec 21, 2017 | 25.50 | 27.43 | 25.34 | 26.71 | 1,947,568 | +1.82(+7.31%) |
Dec 20, 2017 | 24.61 | 25.35 | 24.55 | 24.89 | 623,406 | +0.31(+1.26%) |
Dec 19, 2017 | 25.16 | 25.85 | 24.22 | 24.58 | 715,452 | -0.54(-2.15%) |
Dec 18, 2017 | 25.22 | 25.25 | 24.07 | 25.12 | 799,975 | +0.12(+0.48%) |
Dec 15, 2017 | 24.49 | 25.25 | 23.83 | 25.00 | 1,907,268 | +0.58(+2.38%) |
Dec 14, 2017 | 24.60 | 25.05 | 24.11 | 24.42 | 952,472 | +0.05(+0.21%) |
Dec 13, 2017 | 23.32 | 24.55 | 23.07 | 24.37 | 960,144 | +0.79(+3.35%) |
Dec 12, 2017 | 23.93 | 24.29 | 22.50 | 23.58 | 1,721,149 | -0.02(-0.08%) |
Dec 11, 2017 | 25.25 | 25.58 | 23.20 | 23.60 | 1,603,736 | -1.36(-5.45%) |
Dec 08, 2017 | 26.00 | 26.19 | 24.50 | 24.96 | 1,248,863 | -0.82(-3.18%) |
Dec 07, 2017 | 25.50 | 26.00 | 24.90 | 25.78 | 1,279,360 | +0.61(+2.40%) |
Dec 06, 2017 | 25.67 | 27.29 | 24.50 | 25.18 | 3,714,582 | -2.11(-7.75%) |
Dec 05, 2017 | 27.82 | 28.78 | 27.10 | 27.29 | 919,330 | -0.47(-1.69%) |
Dec 04, 2017 | 30.39 | 31.53 | 27.68 | 27.76 | 1,315,780 | -2.11(-7.06%) |
Dec 01, 2017 | 28.87 | 30.40 | 28.37 | 29.87 | 1,022,541 | +1.00(+3.46%) |
Nov 30, 2017 | 28.08 | 30.00 | 28.05 | 28.87 | 1,764,531 | +0.82(+2.92%) |
Nov 29, 2017 | 27.25 | 28.69 | 27.25 | 28.05 | 1,191,910 | +0.92(+3.39%) |
Nov 28, 2017 | 27.24 | 27.39 | 26.10 | 27.13 | 1,129,629 | +0.16(+0.59%) |
Nov 27, 2017 | 26.04 | 27.97 | 26.00 | 26.97 | 1,190,732 | +1.17(+4.53%) |
Nov 24, 2017 | 28.35 | 28.35 | 25.43 | 25.80 | 1,008,147 | -2.45(-8.67%) |
Nov 22, 2017 | 25.94 | 28.45 | 25.92 | 28.25 | 1,502,315 | +2.30(+8.86%) |
Nov 21, 2017 | 25.63 | 26.58 | 25.60 | 25.95 | 787,817 | +0.49(+1.92%) |
Nov 20, 2017 | 25.04 | 25.90 | 25.01 | 25.46 | 572,621 | +0.41(+1.64%) |
Nov 17, 2017 | 24.93 | 25.61 | 24.35 | 25.05 | 576,713 | +0.02(+0.08%) |
Nov 16, 2017 | 24.39 | 25.90 | 24.32 | 25.03 | 1,181,373 | +0.69(+2.83%) |
Nov 15, 2017 | 23.09 | 24.47 | 23.05 | 24.34 | 568,636 | +0.79(+3.35%) |
Nov 14, 2017 | 24.54 | 24.75 | 22.53 | 23.55 | 917,908 | -1.13(-4.58%) |
Nov 13, 2017 | 24.15 | 24.93 | 23.73 | 24.68 | 734,291 | +0.30(+1.23%) |
Nov 10, 2017 | 22.65 | 24.47 | 22.55 | 24.38 | 761,914 | +1.70(+7.50%) |
Nov 09, 2017 | 22.15 | 22.92 | 21.70 | 22.68 | 595,217 | +0.31(+1.39%) |
Nov 08, 2017 | 22.75 | 23.11 | 20.29 | 22.37 | 1,635,090 | -0.70(-3.03%) |
Nov 07, 2017 | 24.10 | 24.35 | 23.04 | 23.07 | 728,979 | -0.95(-3.96%) |
Nov 06, 2017 | 25.68 | 25.70 | 23.65 | 24.02 | 865,471 | -0.91(-3.65%) |
Nov 03, 2017 | 24.50 | 25.20 | 23.94 | 24.93 | 998,668 | +1.00(+4.18%) |
Nov 02, 2017 | 23.41 | 23.94 | 23.04 | 23.93 | 506,569 | +0.56(+2.40%) |