Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.61 | 30.00 | 28.91 | 29.19 | 501,862 | +0.34(+1.18%) |
Jan 30, 2018 | 28.38 | 29.00 | 28.18 | 28.85 | 465,160 | +0.00(+0.00%) |
Jan 29, 2018 | 28.53 | 29.01 | 28.30 | 28.85 | 282,827 | +0.26(+0.91%) |
Jan 26, 2018 | 28.14 | 28.83 | 28.00 | 28.59 | 659,492 | +0.84(+3.03%) |
Jan 25, 2018 | 27.89 | 28.38 | 27.54 | 27.75 | 263,667 | -0.09(-0.32%) |
Jan 24, 2018 | 27.70 | 28.03 | 27.23 | 27.84 | 739,614 | +0.98(+3.65%) |
Jan 23, 2018 | 26.64 | 26.87 | 26.58 | 26.86 | 254,306 | -0.44(-1.61%) |
Jan 22, 2018 | 26.56 | 27.32 | 26.56 | 27.30 | 300,414 | +0.41(+1.52%) |
Jan 19, 2018 | 27.19 | 27.21 | 26.67 | 26.89 | 768,574 | +0.19(+0.71%) |
Jan 18, 2018 | 26.59 | 26.92 | 26.58 | 26.70 | 682,796 | +0.45(+1.71%) |
Jan 17, 2018 | 25.42 | 26.57 | 25.36 | 26.25 | 547,606 | +0.78(+3.06%) |
Jan 16, 2018 | 24.92 | 25.61 | 24.89 | 25.47 | 318,971 | +0.73(+2.95%) |
Jan 12, 2018 | 24.74 | 24.74 | 24.74 | 0 | -0.37(-1.47%) | |
Jan 11, 2018 | 24.57 | 25.11 | 24.57 | 25.11 | 449,281 | +0.33(+1.33%) |
Jan 10, 2018 | 24.61 | 24.98 | 24.43 | 24.78 | 220,946 | +0.12(+0.49%) |
Jan 09, 2018 | 24.73 | 24.88 | 24.49 | 24.66 | 617,657 | -0.21(-0.84%) |
Jan 08, 2018 | 24.91 | 24.98 | 24.66 | 24.87 | 255,506 | -0.04(-0.16%) |
Jan 05, 2018 | 24.65 | 25.28 | 24.57 | 24.91 | 215,932 | -0.05(-0.20%) |
Jan 04, 2018 | 25.16 | 25.42 | 24.95 | 24.96 | 269,907 | +0.40(+1.63%) |
Jan 03, 2018 | 24.83 | 24.92 | 24.53 | 24.56 | 119,707 | -0.27(-1.09%) |
Jan 02, 2018 | 24.74 | 25.06 | 24.63 | 24.83 | 229,814 | +1.00(+4.20%) |
Dec 29, 2017 | 23.83 | 23.83 | 23.83 | 0 | +0.03(+0.13%) | |
Dec 28, 2017 | 24.23 | 24.23 | 23.71 | 23.80 | 348,201 | +0.12(+0.51%) |
Dec 27, 2017 | 23.96 | 23.96 | 23.61 | 23.68 | 76,655 | -0.32(-1.33%) |
Dec 26, 2017 | 23.93 | 24.18 | 23.80 | 24.00 | 87,152 | +0.10(+0.42%) |
Dec 22, 2017 | 23.85 | 23.99 | 23.85 | 23.90 | 146,516 | -0.06(-0.25%) |
Dec 21, 2017 | 23.81 | 24.15 | 23.79 | 23.96 | 282,163 | +0.12(+0.50%) |
Dec 20, 2017 | 23.52 | 24.00 | 23.52 | 23.84 | 308,590 | +0.32(+1.36%) |
Dec 19, 2017 | 23.27 | 23.63 | 23.27 | 23.52 | 455,565 | +0.03(+0.13%) |
Dec 18, 2017 | 23.49 | 23.63 | 23.39 | 23.49 | 418,911 | +0.14(+0.60%) |
Dec 15, 2017 | 23.89 | 23.96 | 23.21 | 23.35 | 464,841 | -0.07(-0.30%) |
Dec 14, 2017 | 23.36 | 23.82 | 23.32 | 23.42 | 253,392 | -0.57(-2.38%) |
Dec 13, 2017 | 24.37 | 24.50 | 23.80 | 23.99 | 543,962 | -0.11(-0.46%) |
Dec 12, 2017 | 24.00 | 24.38 | 23.91 | 24.10 | 328,336 | -0.19(-0.78%) |
Dec 11, 2017 | 24.50 | 24.54 | 24.03 | 24.29 | 264,809 | -0.11(-0.45%) |
Dec 08, 2017 | 24.96 | 25.05 | 24.34 | 24.40 | 310,512 | +0.10(+0.41%) |
Dec 07, 2017 | 24.06 | 24.94 | 24.00 | 24.30 | 465,632 | -0.60(-2.41%) |
Dec 06, 2017 | 25.27 | 25.29 | 24.82 | 24.90 | 317,054 | -0.19(-0.76%) |
Dec 05, 2017 | 25.32 | 25.74 | 25.02 | 25.09 | 390,239 | +0.04(+0.16%) |
Dec 04, 2017 | 25.09 | 25.35 | 25.00 | 25.05 | 449,397 | +0.17(+0.68%) |
Dec 01, 2017 | 25.04 | 25.20 | 24.73 | 24.88 | 324,284 | -0.28(-1.11%) |
Nov 30, 2017 | 24.27 | 25.31 | 23.81 | 25.16 | 1,104,248 | -0.90(-3.45%) |
Nov 29, 2017 | 26.33 | 26.33 | 25.64 | 26.06 | 331,650 | -0.36(-1.36%) |
Nov 28, 2017 | 26.07 | 26.55 | 25.93 | 26.42 | 269,844 | +0.53(+2.05%) |
Nov 27, 2017 | 26.00 | 26.09 | 25.88 | 25.89 | 155,279 | -0.15(-0.58%) |
Nov 24, 2017 | 26.10 | 26.32 | 25.94 | 26.04 | 178,140 | +0.03(+0.12%) |
Nov 22, 2017 | 25.70 | 26.01 | 25.49 | 26.01 | 492,963 | +0.12(+0.46%) |
Nov 21, 2017 | 25.61 | 26.09 | 25.60 | 25.89 | 982,899 | +0.39(+1.53%) |
Nov 20, 2017 | 24.68 | 25.65 | 24.13 | 25.50 | 406,141 | +0.82(+3.32%) |
Nov 17, 2017 | 24.39 | 24.77 | 24.39 | 24.68 | 265,295 | +0.36(+1.48%) |
Nov 16, 2017 | 24.45 | 24.67 | 24.26 | 24.32 | 399,086 | +0.33(+1.38%) |
Nov 15, 2017 | 23.91 | 24.35 | 23.62 | 23.99 | 305,776 | +0.04(+0.17%) |
Nov 14, 2017 | 24.14 | 24.41 | 23.71 | 23.95 | 259,746 | -0.33(-1.36%) |
Nov 13, 2017 | 24.30 | 24.74 | 24.06 | 24.28 | 259,157 | -0.58(-2.33%) |
Nov 10, 2017 | 24.76 | 25.03 | 24.43 | 24.86 | 412,691 | -0.34(-1.35%) |
Nov 09, 2017 | 25.52 | 25.54 | 24.70 | 25.20 | 909,062 | +0.55(+2.23%) |
Nov 08, 2017 | 24.21 | 25.12 | 24.01 | 24.65 | 487,921 | +1.23(+5.25%) |
Nov 07, 2017 | 24.00 | 24.11 | 23.21 | 23.42 | 347,400 | -1.25(-5.07%) |
Nov 06, 2017 | 24.49 | 24.88 | 24.21 | 24.67 | 216,397 | +0.62(+2.58%) |
Nov 03, 2017 | 24.91 | 25.10 | 23.88 | 24.05 | 412,017 | -0.69(-2.79%) |
Nov 02, 2017 | 25.02 | 25.02 | 23.86 | 24.74 | 563,899 | -0.14(-0.56%) |