Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.74 | 29.19 | 28.51 | 29.03 | 2,297,566 | +0.46(+1.60%) |
Jan 30, 2018 | 28.77 | 28.77 | 28.30 | 28.57 | 1,377,687 | -0.35(-1.21%) |
Jan 29, 2018 | 29.96 | 29.97 | 28.81 | 28.92 | 1,768,798 | -1.21(-4.03%) |
Jan 26, 2018 | 30.55 | 30.65 | 30.04 | 30.14 | 1,334,870 | -0.32(-1.04%) |
Jan 25, 2018 | 31.07 | 31.07 | 30.30 | 30.45 | 1,134,928 | -0.30(-0.97%) |
Jan 24, 2018 | 31.75 | 31.76 | 30.31 | 30.75 | 1,828,460 | -0.76(-2.40%) |
Jan 23, 2018 | 31.98 | 31.98 | 31.45 | 31.51 | 642,072 | -0.37(-1.17%) |
Jan 22, 2018 | 31.56 | 32.15 | 31.55 | 31.89 | 987,520 | +0.32(+1.00%) |
Jan 19, 2018 | 31.75 | 31.84 | 31.27 | 31.57 | 1,383,512 | -0.32(-1.02%) |
Jan 18, 2018 | 32.51 | 32.63 | 31.68 | 31.89 | 1,299,420 | -0.67(-2.04%) |
Jan 17, 2018 | 31.86 | 32.81 | 31.84 | 32.56 | 1,774,565 | +0.75(+2.35%) |
Jan 16, 2018 | 31.62 | 32.25 | 31.51 | 31.81 | 1,887,465 | +0.49(+1.57%) |
Jan 12, 2018 | 31.32 | 31.32 | 31.32 | 0 | +0.41(+1.32%) | |
Jan 11, 2018 | 30.75 | 31.59 | 30.73 | 30.91 | 1,881,162 | +0.67(+2.20%) |
Jan 10, 2018 | 30.26 | 30.25 | 667,811 | +0.08(+0.28%) | ||
Jan 09, 2018 | 30.49 | 30.55 | 30.10 | 30.16 | 634,793 | -0.30(-0.98%) |
Jan 08, 2018 | 30.86 | 30.89 | 30.31 | 30.46 | 1,123,942 | -0.43(-1.40%) |
Jan 05, 2018 | 30.27 | 31.13 | 30.25 | 30.90 | 1,578,822 | +0.62(+2.03%) |
Jan 04, 2018 | 30.14 | 30.41 | 29.96 | 30.28 | 1,407,146 | +0.28(+0.94%) |
Jan 03, 2018 | 29.92 | 30.13 | 29.56 | 30.00 | 1,710,339 | +0.18(+0.61%) |
Jan 02, 2018 | 29.37 | 29.82 | 29.35 | 29.81 | 1,230,114 | +0.74(+2.55%) |
Dec 29, 2017 | 29.07 | 29.07 | 29.07 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 29.16 | 29.31 | 28.92 | 29.07 | 659,207 | -0.12(-0.40%) |
Dec 27, 2017 | 29.29 | 29.44 | 29.01 | 29.19 | 875,799 | +0.03(+0.11%) |
Dec 26, 2017 | 28.46 | 29.26 | 28.42 | 29.16 | 1,036,670 | +0.85(+3.00%) |
Dec 22, 2017 | 28.78 | 28.82 | 27.96 | 28.31 | 815,445 | -0.46(-1.59%) |
Dec 21, 2017 | 27.88 | 28.98 | 27.78 | 28.77 | 1,546,804 | +1.06(+3.81%) |
Dec 20, 2017 | 26.84 | 27.75 | 26.71 | 27.71 | 1,705,095 | +1.01(+3.77%) |
Dec 19, 2017 | 26.83 | 27.03 | 26.67 | 26.70 | 1,479,619 | -0.15(-0.56%) |
Dec 18, 2017 | 27.16 | 27.22 | 26.67 | 26.85 | 1,293,192 | -0.22(-0.83%) |
Dec 15, 2017 | 26.83 | 27.33 | 26.79 | 27.08 | 2,345,833 | +0.28(+1.06%) |
Dec 14, 2017 | 27.42 | 27.63 | 26.77 | 26.79 | 2,046,082 | -0.58(-2.13%) |
Dec 13, 2017 | 27.21 | 27.60 | 27.06 | 27.38 | 1,669,624 | +0.04(+0.15%) |
Dec 12, 2017 | 27.18 | 27.70 | 27.18 | 27.33 | 1,347,585 | +0.22(+0.80%) |
Dec 11, 2017 | 27.18 | 27.35 | 26.87 | 27.12 | 1,515,458 | -0.14(-0.52%) |
Dec 08, 2017 | 26.79 | 27.43 | 26.75 | 27.26 | 1,238,397 | +0.00(+0.00%) |
Dec 07, 2017 | 26.89 | 27.39 | 26.74 | 991,806 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.33 | 27.45 | 26.64 | 26.89 | 1,189,046 | -0.68(-2.47%) |
Dec 05, 2017 | 27.21 | 27.95 | 27.08 | 27.58 | 1,408,282 | +0.72(+2.70%) |
Dec 04, 2017 | 27.01 | 27.44 | 26.78 | 26.85 | 1,115,002 | -0.19(-0.71%) |
Dec 01, 2017 | 27.64 | 27.73 | 27.17 | 27.04 | 2,276,857 | -0.60(-2.17%) |
Nov 30, 2017 | 27.13 | 28.07 | 27.04 | 27.64 | 3,137,549 | +0.68(+2.53%) |
Nov 29, 2017 | 26.84 | 27.02 | 26.44 | 26.96 | 2,109,601 | +0.07(+0.28%) |
Nov 28, 2017 | 26.52 | 26.92 | 26.17 | 26.89 | 2,633,710 | +0.52(+1.96%) |
Nov 27, 2017 | 26.13 | 26.70 | 26.00 | 26.37 | 2,874,554 | +0.22(+0.83%) |
Nov 24, 2017 | 26.76 | 26.77 | 26.00 | 26.15 | 988,072 | -0.47(-1.78%) |
Nov 22, 2017 | 25.60 | 26.69 | 25.35 | 26.63 | 3,983,343 | +1.01(+3.93%) |
Nov 21, 2017 | 25.01 | 25.68 | 24.90 | 25.62 | 2,428,287 | +0.79(+3.18%) |
Nov 20, 2017 | 24.30 | 24.85 | 24.03 | 24.83 | 1,769,879 | +0.23(+0.94%) |
Nov 17, 2017 | 24.01 | 24.65 | 23.81 | 24.60 | 2,310,461 | +0.93(+3.92%) |
Nov 16, 2017 | 23.07 | 23.86 | 22.74 | 23.67 | 2,389,614 | +0.60(+2.58%) |
Nov 15, 2017 | 22.84 | 23.27 | 22.43 | 23.07 | 1,633,453 | -0.07(-0.29%) |
Nov 14, 2017 | 23.41 | 23.42 | 22.83 | 23.14 | 1,518,709 | +0.60(+2.64%) |
Nov 13, 2017 | 23.34 | 23.51 | 22.47 | 22.54 | 1,745,509 | -0.17(-0.77%) |
Nov 10, 2017 | 22.85 | 22.94 | 22.42 | 22.72 | 1,253,314 | -0.24(-1.05%) |
Nov 09, 2017 | 23.92 | 24.14 | 22.62 | 22.96 | 2,086,178 | -0.45(-1.91%) |
Nov 08, 2017 | 23.50 | 23.57 | 23.18 | 23.41 | 1,155,834 | -0.11(-0.46%) |
Nov 07, 2017 | 23.50 | 23.75 | 23.38 | 23.51 | 1,014,274 | +0.07(+0.32%) |
Nov 06, 2017 | 22.93 | 23.69 | 22.89 | 23.44 | 730,809 | +0.53(+2.31%) |
Nov 03, 2017 | 23.17 | 23.41 | 22.86 | 22.91 | 738,066 | -0.24(-1.04%) |
Nov 02, 2017 | 23.05 | 23.47 | 22.98 | 23.15 | 1,219,218 | +0.17(+0.76%) |