Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.50 | 31.65 | 30.72 | 31.03 | 191,970 | -0.32(-1.02%) |
Jan 30, 2018 | 30.95 | 31.67 | 30.95 | 31.35 | 225,137 | +0.11(+0.36%) |
Jan 29, 2018 | 31.46 | 31.64 | 31.05 | 31.24 | 151,747 | -0.23(-0.74%) |
Jan 26, 2018 | 31.85 | 31.91 | 31.28 | 31.47 | 167,243 | -0.30(-0.95%) |
Jan 25, 2018 | 31.78 | 31.78 | 31.22 | 31.77 | 328,557 | +0.24(+0.76%) |
Jan 24, 2018 | 31.72 | 31.91 | 31.45 | 31.53 | 204,505 | -0.07(-0.23%) |
Jan 23, 2018 | 31.47 | 31.81 | 31.02 | 31.60 | 198,729 | +0.14(+0.46%) |
Jan 22, 2018 | 31.26 | 31.72 | 30.85 | 31.46 | 306,398 | +0.20(+0.64%) |
Jan 19, 2018 | 30.75 | 31.29 | 30.65 | 31.26 | 150,870 | +0.43(+1.40%) |
Jan 18, 2018 | 31.29 | 31.59 | 30.77 | 30.83 | 199,426 | -0.54(-1.73%) |
Jan 17, 2018 | 31.39 | 31.68 | 31.02 | 31.37 | 327,120 | +0.17(+0.54%) |
Jan 16, 2018 | 31.83 | 32.24 | 31.18 | 31.20 | 205,554 | -0.51(-1.61%) |
Jan 12, 2018 | 31.71 | 31.71 | 31.71 | 0 | +0.43(+1.38%) | |
Jan 11, 2018 | 30.20 | 31.36 | 30.20 | 31.28 | 186,788 | +1.11(+3.68%) |
Jan 10, 2018 | 29.97 | 30.45 | 29.97 | 30.17 | 253,265 | +0.14(+0.45%) |
Jan 09, 2018 | 30.65 | 30.65 | 29.63 | 30.04 | 550,020 | -0.62(-2.03%) |
Jan 08, 2018 | 30.52 | 30.91 | 30.37 | 30.66 | 283,331 | +0.05(+0.16%) |
Jan 05, 2018 | 31.00 | 31.09 | 30.45 | 30.61 | 197,214 | -0.27(-0.88%) |
Jan 04, 2018 | 31.15 | 31.48 | 30.88 | 30.88 | 288,927 | -0.03(-0.10%) |
Jan 03, 2018 | 31.16 | 31.32 | 30.64 | 30.92 | 210,183 | -0.27(-0.87%) |
Jan 02, 2018 | 30.91 | 31.23 | 30.91 | 31.19 | 314,585 | +0.41(+1.35%) |
Dec 29, 2017 | 30.77 | 30.77 | 30.77 | 0 | +0.30(+1.00%) | |
Dec 28, 2017 | 30.30 | 30.53 | 29.92 | 30.47 | 246,979 | +0.32(+1.06%) |
Dec 27, 2017 | 30.45 | 30.49 | 29.97 | 30.15 | 311,338 | -0.29(-0.94%) |
Dec 26, 2017 | 29.34 | 30.54 | 29.34 | 30.44 | 282,281 | +0.99(+3.36%) |
Dec 22, 2017 | 29.84 | 29.84 | 29.40 | 29.45 | 262,197 | -0.28(-0.94%) |
Dec 21, 2017 | 29.04 | 29.89 | 28.73 | 29.73 | 291,692 | +0.77(+2.67%) |
Dec 20, 2017 | 28.24 | 29.06 | 28.24 | 28.95 | 263,088 | +0.62(+2.20%) |
Dec 19, 2017 | 28.80 | 29.03 | 28.24 | 28.33 | 295,378 | -0.45(-1.58%) |
Dec 18, 2017 | 28.35 | 29.12 | 28.35 | 28.79 | 307,217 | +0.62(+2.21%) |
Dec 15, 2017 | 27.40 | 28.42 | 27.37 | 28.16 | 1,143,937 | +0.91(+3.34%) |
Dec 14, 2017 | 27.86 | 27.86 | 27.17 | 27.25 | 288,561 | -0.51(-1.84%) |
Dec 13, 2017 | 27.84 | 28.25 | 27.63 | 27.76 | 361,785 | -0.12(-0.43%) |
Dec 12, 2017 | 27.20 | 28.09 | 27.07 | 27.88 | 273,208 | +0.71(+2.61%) |
Dec 11, 2017 | 26.86 | 27.23 | 26.77 | 27.17 | 226,340 | +0.43(+1.61%) |
Dec 08, 2017 | 26.87 | 26.87 | 26.39 | 26.74 | 287,271 | +0.01(+0.03%) |
Dec 07, 2017 | 26.77 | 27.05 | 26.46 | 26.74 | 257,563 | -0.14(-0.51%) |
Dec 06, 2017 | 26.85 | 27.16 | 26.66 | 26.87 | 178,303 | +0.04(+0.15%) |
Dec 05, 2017 | 27.42 | 27.42 | 26.78 | 26.83 | 324,227 | -0.53(-1.95%) |
Dec 04, 2017 | 27.66 | 27.95 | 27.32 | 27.37 | 282,147 | +0.05(+0.17%) |
Dec 01, 2017 | 27.96 | 28.09 | 26.86 | 27.32 | 233,524 | -0.61(-2.17%) |
Nov 30, 2017 | 28.30 | 28.47 | 27.82 | 27.92 | 242,407 | -0.23(-0.82%) |
Nov 29, 2017 | 27.37 | 28.51 | 27.37 | 28.16 | 446,170 | +0.85(+3.10%) |
Nov 28, 2017 | 26.86 | 27.38 | 26.86 | 27.31 | 303,164 | +0.49(+1.84%) |
Nov 27, 2017 | 26.85 | 27.27 | 26.81 | 26.82 | 173,371 | -0.03(-0.12%) |
Nov 24, 2017 | 27.00 | 27.01 | 26.60 | 26.85 | 78,489 | +0.01(+0.03%) |
Nov 22, 2017 | 27.01 | 27.37 | 26.76 | 26.84 | 165,548 | -0.18(-0.65%) |
Nov 21, 2017 | 27.13 | 27.17 | 26.90 | 27.01 | 207,528 | +0.07(+0.27%) |
Nov 20, 2017 | 26.87 | 26.97 | 26.74 | 26.94 | 175,219 | +0.04(+0.15%) |
Nov 17, 2017 | 26.75 | 27.12 | 26.27 | 26.90 | 204,021 | -0.01(-0.04%) |
Nov 16, 2017 | 26.16 | 26.95 | 26.16 | 26.92 | 482,459 | +0.81(+3.12%) |
Nov 15, 2017 | 26.19 | 26.65 | 25.67 | 26.10 | 352,680 | -0.33(-1.26%) |
Nov 14, 2017 | 26.20 | 26.59 | 26.12 | 26.43 | 146,060 | +0.00(+0.00%) |
Nov 13, 2017 | 26.18 | 26.79 | 26.04 | 26.43 | 281,329 | +0.03(+0.12%) |
Nov 10, 2017 | 26.41 | 26.68 | 26.31 | 26.40 | 201,915 | -0.06(-0.21%) |
Nov 09, 2017 | 26.31 | 26.82 | 26.16 | 26.46 | 198,056 | -0.07(-0.27%) |
Nov 08, 2017 | 26.75 | 26.75 | 26.23 | 26.53 | 245,023 | -0.19(-0.71%) |
Nov 07, 2017 | 27.06 | 27.06 | 26.42 | 26.72 | 352,641 | -0.19(-0.71%) |
Nov 06, 2017 | 26.74 | 27.10 | 26.71 | 26.91 | 228,672 | +0.21(+0.80%) |
Nov 03, 2017 | 26.88 | 27.10 | 26.61 | 26.69 | 265,694 | -0.22(-0.82%) |
Nov 02, 2017 | 26.88 | 27.14 | 26.76 | 26.92 | 266,930 | +0.00(+0.00%) |