Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.45 | 22.14 | 20.30 | 22.00 | 27,693,768 | +3.55(+19.24%) |
Jan 30, 2018 | 17.91 | 18.59 | 17.14 | 18.45 | 18,277,260 | +0.11(+0.60%) |
Jan 29, 2018 | 19.95 | 20.00 | 18.22 | 18.34 | 18,942,142 | -0.12(-0.65%) |
Jan 26, 2018 | 18.57 | 18.75 | 18.02 | 18.46 | 21,959,788 | -1.32(-6.67%) |
Jan 25, 2018 | 19.58 | 20.29 | 18.52 | 19.78 | 23,671,000 | -1.14(-5.45%) |
Jan 24, 2018 | 20.15 | 21.34 | 19.19 | 20.92 | 19,043,736 | +0.48(+2.35%) |
Jan 23, 2018 | 21.34 | 21.78 | 19.27 | 20.44 | 25,084,028 | -2.99(-12.76%) |
Jan 22, 2018 | 24.06 | 24.21 | 23.38 | 23.43 | 9,498,956 | +0.01(+0.04%) |
Jan 19, 2018 | 22.93 | 23.81 | 22.23 | 23.42 | 11,969,174 | +1.03(+4.60%) |
Jan 18, 2018 | 22.17 | 24.20 | 22.07 | 22.39 | 15,927,209 | +0.70(+3.23%) |
Jan 17, 2018 | 22.21 | 22.75 | 21.38 | 21.69 | 15,403,379 | -1.81(-7.70%) |
Jan 16, 2018 | 24.00 | 24.81 | 22.84 | 23.50 | 12,068,083 | +0.72(+3.16%) |
Jan 12, 2018 | 22.78 | 22.78 | 22.78 | 0 | -1.87(-7.59%) | |
Jan 11, 2018 | 25.63 | 26.68 | 24.30 | 24.65 | 17,145,242 | -3.64(-12.87%) |
Jan 10, 2018 | 26.77 | 29.29 | 26.31 | 28.29 | 6,711,053 | +1.32(+4.89%) |
Jan 09, 2018 | 29.90 | 30.78 | 26.57 | 26.97 | 7,483,572 | -3.91(-12.66%) |
Jan 08, 2018 | 30.68 | 32.11 | 29.91 | 30.88 | 6,644,547 | -0.93(-2.92%) |
Jan 05, 2018 | 32.15 | 32.60 | 31.33 | 31.81 | 7,539,620 | +2.43(+8.27%) |
Jan 04, 2018 | 26.04 | 30.24 | 25.16 | 29.38 | 10,227,876 | +3.20(+12.22%) |
Jan 03, 2018 | 25.91 | 27.09 | 25.58 | 26.18 | 5,837,416 | +1.02(+4.05%) |
Jan 02, 2018 | 24.65 | 27.14 | 24.50 | 25.16 | 9,963,435 | -2.34(-8.51%) |
Dec 29, 2017 | 27.50 | 27.50 | 27.50 | 0 | -1.09(-3.81%) | |
Dec 28, 2017 | 30.47 | 30.82 | 27.63 | 28.59 | 10,076,462 | -7.22(-20.16%) |
Dec 27, 2017 | 35.55 | 37.10 | 35.21 | 35.81 | 3,749,922 | -4.12(-10.32%) |
Dec 26, 2017 | 38.89 | 40.28 | 37.40 | 39.93 | 2,688,727 | +0.93(+2.38%) |
Dec 22, 2017 | 40.45 | 40.66 | 38.82 | 39.00 | 2,074,856 | -2.95(-7.03%) |
Dec 21, 2017 | 41.30 | 42.92 | 39.48 | 41.95 | 2,796,450 | +1.79(+4.46%) |
Dec 20, 2017 | 38.44 | 41.47 | 38.41 | 40.16 | 1,725,239 | +3.06(+8.25%) |
Dec 19, 2017 | 35.98 | 38.10 | 34.96 | 37.10 | 2,344,000 | +1.12(+3.11%) |
Dec 18, 2017 | 35.89 | 36.33 | 34.11 | 35.98 | 2,506,946 | -4.92(-12.03%) |
Dec 15, 2017 | 38.58 | 42.74 | 38.21 | 40.90 | 3,096,653 | +2.69(+7.04%) |
Dec 14, 2017 | 38.29 | 40.28 | 37.60 | 38.21 | 2,110,423 | +0.24(+0.63%) |
Dec 13, 2017 | 37.80 | 39.88 | 35.95 | 37.97 | 2,326,394 | -0.27(-0.71%) |
Dec 12, 2017 | 33.54 | 38.99 | 33.38 | 38.24 | 2,805,025 | +3.75(+10.87%) |
Dec 11, 2017 | 33.69 | 34.70 | 33.07 | 34.49 | 2,494,073 | -1.01(-2.85%) |
Dec 08, 2017 | 34.90 | 36.22 | 34.73 | 35.50 | 2,412,647 | -0.34(-0.95%) |
Dec 07, 2017 | 33.94 | 36.56 | 33.89 | 35.84 | 3,003,113 | +4.48(+14.29%) |
Dec 06, 2017 | 30.38 | 32.14 | 30.33 | 31.36 | 2,718,734 | +0.11(+0.35%) |
Dec 05, 2017 | 31.55 | 32.31 | 30.66 | 31.25 | 5,396,030 | +1.99(+6.80%) |
Dec 04, 2017 | 27.67 | 30.08 | 27.67 | 29.26 | 5,413,609 | +2.21(+8.17%) |
Dec 01, 2017 | 26.44 | 27.28 | 25.81 | 27.05 | 3,825,739 | -0.56(-2.03%) |
Nov 30, 2017 | 26.68 | 28.57 | 26.53 | 27.61 | 7,043,964 | +2.93(+11.87%) |
Nov 29, 2017 | 23.90 | 25.15 | 23.87 | 24.68 | 5,226,388 | -1.12(-4.34%) |
Nov 28, 2017 | 26.86 | 26.92 | 25.12 | 25.80 | 4,585,532 | -2.91(-10.14%) |
Nov 27, 2017 | 29.77 | 30.05 | 28.37 | 28.71 | 3,239,748 | -3.42(-10.64%) |
Nov 24, 2017 | 30.09 | 32.70 | 30.01 | 32.13 | 3,689,238 | +3.81(+13.45%) |
Nov 22, 2017 | 28.18 | 28.55 | 27.62 | 28.32 | 3,759,682 | +1.31(+4.85%) |
Nov 21, 2017 | 26.39 | 27.14 | 25.87 | 27.01 | 2,617,732 | +0.60(+2.27%) |
Nov 20, 2017 | 26.41 | 26.60 | 25.76 | 26.41 | 4,213,589 | +1.85(+7.53%) |
Nov 17, 2017 | 25.20 | 25.65 | 24.42 | 24.56 | 3,897,056 | -1.07(-4.17%) |
Nov 16, 2017 | 24.90 | 26.18 | 24.86 | 25.63 | 5,020,715 | +0.21(+0.83%) |
Nov 15, 2017 | 24.51 | 26.04 | 23.90 | 25.42 | 5,464,408 | +0.06(+0.24%) |
Nov 14, 2017 | 25.51 | 25.70 | 24.70 | 25.36 | 6,885,240 | +1.36(+5.67%) |
Nov 13, 2017 | 23.54 | 24.38 | 22.36 | 24.00 | 7,310,973 | +1.36(+6.01%) |
Nov 10, 2017 | 22.95 | 23.38 | 22.54 | 22.64 | 5,267,394 | -0.06(-0.26%) |
Nov 09, 2017 | 22.75 | 23.68 | 22.59 | 22.70 | 8,064,851 | -1.17(-4.90%) |
Nov 08, 2017 | 23.40 | 23.95 | 23.19 | 23.87 | 4,804,696 | -0.07(-0.29%) |
Nov 07, 2017 | 24.83 | 25.22 | 23.42 | 23.94 | 4,698,839 | -0.98(-3.93%) |
Nov 06, 2017 | 26.14 | 26.38 | 24.17 | 24.92 | 6,777,507 | -3.78(-13.17%) |
Nov 03, 2017 | 28.90 | 29.30 | 28.33 | 28.70 | 3,017,561 | -1.45(-4.81%) |
Nov 02, 2017 | 30.89 | 31.19 | 29.51 | 30.15 | 3,436,961 | -1.11(-3.55%) |