Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 36.04 | 37.05 | 33.55 | 35.00 | 77,761 | -0.49(-1.38%) |
Jan 30, 2018 | 39.00 | 39.69 | 34.40 | 35.49 | 167,902 | -3.46(-8.88%) |
Jan 29, 2018 | 37.00 | 39.87 | 37.00 | 38.95 | 108,875 | +2.13(+5.78%) |
Jan 26, 2018 | 34.71 | 37.19 | 34.71 | 36.82 | 136,902 | +2.82(+8.29%) |
Jan 25, 2018 | 35.01 | 35.59 | 33.00 | 34.00 | 408,990 | -1.76(-4.92%) |
Jan 24, 2018 | 35.21 | 36.79 | 35.21 | 35.76 | 48,168 | +0.43(+1.22%) |
Jan 23, 2018 | 35.20 | 35.90 | 34.43 | 35.33 | 68,486 | -0.06(-0.17%) |
Jan 22, 2018 | 34.00 | 37.30 | 34.00 | 35.39 | 71,722 | +2.39(+7.24%) |
Jan 19, 2018 | 29.99 | 35.53 | 29.43 | 33.00 | 162,057 | +3.53(+11.98%) |
Jan 18, 2018 | 28.08 | 29.59 | 27.61 | 29.47 | 22,696 | +1.46(+5.21%) |
Jan 17, 2018 | 28.85 | 28.85 | 27.06 | 28.01 | 39,889 | -0.66(-2.30%) |
Jan 16, 2018 | 29.70 | 30.74 | 28.40 | 28.67 | 19,297 | -0.79(-2.68%) |
Jan 12, 2018 | 29.46 | 29.46 | 29.46 | 0 | -0.67(-2.22%) | |
Jan 11, 2018 | 29.59 | 30.55 | 29.50 | 30.13 | 19,488 | +0.34(+1.14%) |
Jan 10, 2018 | 29.80 | 30.80 | 29.51 | 29.79 | 28,286 | -0.58(-1.91%) |
Jan 09, 2018 | 29.04 | 30.80 | 29.04 | 30.37 | 36,354 | +0.47(+1.57%) |
Jan 08, 2018 | 29.53 | 30.57 | 29.23 | 29.90 | 30,766 | +0.10(+0.34%) |
Jan 05, 2018 | 29.08 | 30.50 | 28.55 | 29.80 | 60,912 | +0.72(+2.48%) |
Jan 04, 2018 | 27.44 | 29.63 | 27.17 | 29.08 | 49,356 | +1.79(+6.56%) |
Jan 03, 2018 | 27.00 | 27.45 | 26.11 | 27.29 | 23,757 | +0.51(+1.90%) |
Jan 02, 2018 | 25.87 | 25.87 | 25.87 | 26.78 | 13,808 | +1.18(+4.61%) |
Dec 29, 2017 | 25.60 | 25.60 | 25.60 | 0 | -0.52(-1.99%) | |
Dec 28, 2017 | 25.47 | 26.94 | 25.41 | 26.12 | 18,834 | +0.43(+1.67%) |
Dec 27, 2017 | 25.80 | 26.13 | 24.84 | 25.69 | 18,090 | -0.16(-0.62%) |
Dec 26, 2017 | 26.95 | 27.47 | 25.24 | 25.85 | 19,417 | -1.12(-4.15%) |
Dec 22, 2017 | 25.75 | 27.00 | 25.37 | 26.97 | 27,511 | +1.17(+4.53%) |
Dec 21, 2017 | 25.78 | 26.14 | 25.20 | 25.80 | 30,116 | +0.23(+0.90%) |
Dec 20, 2017 | 25.44 | 25.89 | 24.78 | 25.57 | 20,056 | +0.07(+0.27%) |
Dec 19, 2017 | 23.99 | 25.71 | 23.30 | 25.50 | 64,160 | +2.17(+9.30%) |
Dec 18, 2017 | 24.10 | 25.05 | 23.30 | 23.33 | 46,774 | -0.78(-3.24%) |
Dec 15, 2017 | 23.78 | 25.36 | 23.28 | 24.11 | 56,880 | +0.65(+2.77%) |
Dec 14, 2017 | 23.18 | 23.60 | 22.95 | 23.46 | 10,429 | +0.32(+1.38%) |
Dec 13, 2017 | 23.32 | 23.60 | 22.95 | 23.14 | 4,952 | -0.40(-1.70%) |
Dec 12, 2017 | 23.23 | 23.58 | 22.95 | 23.54 | 10,082 | +0.22(+0.94%) |
Dec 11, 2017 | 23.54 | 23.81 | 23.00 | 23.32 | 22,399 | -0.09(-0.38%) |
Dec 08, 2017 | 25.30 | 25.30 | 22.64 | 23.41 | 39,204 | -1.50(-6.02%) |
Dec 07, 2017 | 24.95 | 26.50 | 24.22 | 24.91 | 73,206 | +0.16(+0.65%) |
Dec 06, 2017 | 25.19 | 25.45 | 24.20 | 24.75 | 47,944 | -0.55(-2.17%) |
Dec 05, 2017 | 25.30 | 25.62 | 24.80 | 25.30 | 58,202 | +0.05(+0.20%) |
Dec 04, 2017 | 24.43 | 25.49 | 24.43 | 25.25 | 100,279 | +0.86(+3.53%) |
Dec 01, 2017 | 25.02 | 25.43 | 21.25 | 24.39 | 542,972 | -0.63(-2.52%) |
Nov 30, 2017 | 23.95 | 25.50 | 23.77 | 25.02 | 20,658 | +1.07(+4.47%) |
Nov 29, 2017 | 25.25 | 25.25 | 23.56 | 23.95 | 23,705 | -1.30(-5.15%) |
Nov 28, 2017 | 26.00 | 26.50 | 25.18 | 25.25 | 63,602 | -0.78(-3.00%) |
Nov 27, 2017 | 25.73 | 26.20 | 24.99 | 26.03 | 37,179 | +0.14(+0.54%) |
Nov 24, 2017 | 25.21 | 26.00 | 24.62 | 25.89 | 15,373 | +0.42(+1.65%) |
Nov 22, 2017 | 25.58 | 25.87 | 25.21 | 25.47 | 7,366 | -0.04(-0.16%) |
Nov 21, 2017 | 25.74 | 26.87 | 24.49 | 25.51 | 23,096 | -0.48(-1.85%) |
Nov 20, 2017 | 26.07 | 26.16 | 25.61 | 25.99 | 15,550 | +0.00(+0.00%) |
Nov 17, 2017 | 25.70 | 26.25 | 25.00 | 25.99 | 15,862 | +0.42(+1.64%) |
Nov 16, 2017 | 23.50 | 26.16 | 23.43 | 25.57 | 82,205 | +2.82(+12.40%) |
Nov 15, 2017 | 24.30 | 25.44 | 22.18 | 22.75 | 202,432 | -0.97(-4.09%) |
Nov 14, 2017 | 26.70 | 26.70 | 23.60 | 23.72 | 40,043 | -2.85(-10.73%) |
Nov 13, 2017 | 27.39 | 27.42 | 26.51 | 26.57 | 7,504 | -0.84(-3.06%) |
Nov 10, 2017 | 27.30 | 28.00 | 27.30 | 27.41 | 9,903 | -0.09(-0.33%) |
Nov 09, 2017 | 27.35 | 27.55 | 27.30 | 27.50 | 22,061 | +0.00(+0.00%) |
Nov 08, 2017 | 27.31 | 27.59 | 27.30 | 27.50 | 8,189 | -0.01(-0.04%) |
Nov 07, 2017 | 27.50 | 27.80 | 27.15 | 27.51 | 37,122 | -0.24(-0.86%) |
Nov 06, 2017 | 27.74 | 27.76 | 26.76 | 27.75 | 7,952 | +0.05(+0.18%) |
Nov 03, 2017 | 26.77 | 27.78 | 26.77 | 27.70 | 17,293 | +0.70(+2.59%) |
Nov 02, 2017 | 26.90 | 27.03 | 26.42 | 27.00 | 13,045 | +0.02(+0.09%) |