Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.67 | 34.01 | 33.12 | 33.50 | 84,629 | -0.17(-0.50%) |
Jan 30, 2018 | 33.77 | 33.93 | 33.50 | 33.67 | 150,281 | -0.34(-1.00%) |
Jan 29, 2018 | 33.71 | 34.46 | 33.25 | 34.01 | 113,818 | +0.02(+0.06%) |
Jan 26, 2018 | 33.92 | 34.23 | 33.58 | 33.99 | 239,821 | -0.02(-0.06%) |
Jan 25, 2018 | 33.15 | 34.04 | 32.80 | 34.01 | 125,305 | +0.93(+2.81%) |
Jan 24, 2018 | 32.39 | 33.18 | 32.23 | 33.08 | 209,617 | +0.74(+2.29%) |
Jan 23, 2018 | 31.95 | 32.56 | 31.80 | 32.34 | 165,994 | +0.72(+2.28%) |
Jan 22, 2018 | 36.05 | 36.40 | 30.76 | 31.62 | 515,673 | -4.40(-12.22%) |
Jan 19, 2018 | 33.82 | 36.81 | 33.50 | 36.02 | 540,393 | +2.17(+6.41%) |
Jan 18, 2018 | 34.12 | 34.18 | 32.28 | 33.85 | 199,276 | -0.56(-1.63%) |
Jan 17, 2018 | 33.01 | 34.66 | 32.21 | 34.41 | 404,892 | +2.07(+6.40%) |
Jan 16, 2018 | 31.53 | 33.29 | 30.90 | 32.34 | 334,238 | +1.71(+5.58%) |
Jan 12, 2018 | 30.63 | 30.63 | 30.63 | 0 | -0.09(-0.29%) | |
Jan 11, 2018 | 30.28 | 31.01 | 30.10 | 30.72 | 77,545 | +0.39(+1.29%) |
Jan 10, 2018 | 30.03 | 30.33 | 150,386 | -0.15(-0.49%) | ||
Jan 09, 2018 | 30.36 | 31.44 | 30.10 | 30.48 | 124,240 | +0.13(+0.43%) |
Jan 08, 2018 | 30.00 | 30.49 | 29.54 | 30.35 | 120,108 | +0.39(+1.30%) |
Jan 05, 2018 | 30.13 | 30.32 | 29.25 | 29.96 | 252,282 | -0.11(-0.37%) |
Jan 04, 2018 | 30.02 | 30.35 | 29.45 | 30.07 | 320,249 | +0.22(+0.74%) |
Jan 03, 2018 | 29.86 | 30.65 | 29.70 | 29.85 | 152,461 | -0.28(-0.93%) |
Jan 02, 2018 | 30.05 | 30.61 | 29.95 | 30.13 | 917,737 | +0.15(+0.50%) |
Dec 29, 2017 | 29.98 | 29.98 | 29.98 | 0 | +0.21(+0.71%) | |
Dec 28, 2017 | 29.78 | 29.96 | 29.25 | 29.77 | 96,237 | -0.03(-0.10%) |
Dec 27, 2017 | 29.69 | 30.00 | 29.53 | 29.80 | 94,455 | -0.01(-0.03%) |
Dec 26, 2017 | 29.92 | 29.94 | 29.34 | 29.81 | 91,566 | -0.13(-0.43%) |
Dec 22, 2017 | 29.83 | 30.57 | 29.19 | 29.94 | 112,281 | +0.03(+0.10%) |
Dec 21, 2017 | 30.11 | 30.14 | 29.11 | 29.91 | 194,504 | -0.19(-0.63%) |
Dec 20, 2017 | 31.13 | 31.43 | 29.79 | 30.10 | 406,396 | -0.94(-3.03%) |
Dec 19, 2017 | 31.21 | 31.60 | 30.05 | 31.04 | 203,204 | -0.05(-0.16%) |
Dec 18, 2017 | 30.62 | 31.15 | 30.26 | 31.09 | 134,825 | +0.46(+1.50%) |
Dec 15, 2017 | 30.08 | 30.76 | 29.88 | 30.63 | 633,674 | +0.53(+1.76%) |
Dec 14, 2017 | 29.65 | 30.59 | 29.26 | 30.10 | 340,857 | +0.64(+2.17%) |
Dec 13, 2017 | 29.72 | 29.75 | 29.14 | 29.46 | 250,085 | -0.34(-1.14%) |
Dec 12, 2017 | 30.58 | 30.89 | 29.65 | 29.80 | 187,520 | -0.76(-2.49%) |
Dec 11, 2017 | 30.40 | 31.01 | 29.81 | 30.56 | 400,996 | +0.23(+0.76%) |
Dec 08, 2017 | 30.90 | 31.22 | 29.37 | 30.33 | 142,484 | -0.53(-1.72%) |
Dec 07, 2017 | 30.45 | 30.98 | 30.14 | 30.86 | 109,560 | +0.56(+1.85%) |
Dec 06, 2017 | 30.49 | 30.50 | 29.61 | 30.30 | 108,791 | -0.26(-0.85%) |
Dec 05, 2017 | 29.41 | 30.79 | 29.15 | 30.56 | 246,786 | +1.27(+4.34%) |
Dec 04, 2017 | 29.53 | 29.53 | 28.84 | 29.29 | 165,107 | -0.01(-0.03%) |
Dec 01, 2017 | 29.34 | 29.48 | 28.94 | 29.30 | 234,245 | -0.18(-0.61%) |
Nov 30, 2017 | 29.60 | 28.84 | 29.48 | 133,640 | +0.18(+0.61%) | |
Nov 29, 2017 | 29.85 | 29.93 | 29.10 | 29.30 | 105,479 | -0.67(-2.24%) |
Nov 28, 2017 | 29.51 | 29.98 | 29.24 | 29.97 | 87,339 | +0.81(+2.78%) |
Nov 27, 2017 | 28.72 | 29.68 | 28.72 | 29.16 | 204,270 | +0.50(+1.74%) |
Nov 24, 2017 | 28.63 | 29.39 | 28.00 | 28.66 | 199,374 | +0.06(+0.21%) |
Nov 22, 2017 | 28.76 | 28.86 | 28.10 | 28.60 | 247,644 | -0.04(-0.14%) |
Nov 21, 2017 | 28.91 | 29.55 | 28.52 | 28.64 | 483,615 | -0.35(-1.21%) |
Nov 20, 2017 | 30.76 | 31.02 | 28.00 | 28.99 | 686,139 | -1.83(-5.94%) |
Nov 17, 2017 | 31.43 | 31.71 | 30.80 | 30.82 | 188,742 | -0.53(-1.69%) |
Nov 16, 2017 | 31.15 | 31.70 | 30.79 | 31.35 | 450,415 | +0.32(+1.03%) |
Nov 15, 2017 | 33.85 | 35.42 | 30.90 | 31.03 | 3,026,603 | +1.21(+4.06%) |
Nov 14, 2017 | 29.60 | 29.93 | 29.41 | 29.82 | 503,014 | +0.27(+0.91%) |
Nov 13, 2017 | 29.00 | 29.89 | 28.60 | 29.55 | 830,272 | +0.58(+2.00%) |
Nov 10, 2017 | 28.44 | 30.00 | 28.35 | 28.97 | 350,049 | +0.62(+2.19%) |
Nov 09, 2017 | 28.65 | 29.05 | 28.00 | 28.35 | 479,061 | -0.14(-0.49%) |
Nov 08, 2017 | 29.25 | 29.80 | 28.11 | 28.49 | 629,181 | -1.27(-4.27%) |
Nov 07, 2017 | 30.47 | 30.76 | 29.40 | 29.76 | 408,457 | -0.66(-2.17%) |
Nov 06, 2017 | 30.10 | 31.01 | 29.85 | 30.42 | 677,365 | -1.02(-3.24%) |
Nov 03, 2017 | 31.93 | 31.95 | 31.10 | 31.44 | 363,214 | -0.35(-1.10%) |
Nov 02, 2017 | 31.66 | 32.34 | 31.08 | 31.79 | 113,308 | +0.07(+0.22%) |