Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35.00 | 35.15 | 33.60 | 34.15 | 387,288 | -0.65(-1.87%) |
Jan 30, 2018 | 35.35 | 35.50 | 34.58 | 34.80 | 379,829 | -0.70(-1.97%) |
Jan 29, 2018 | 35.10 | 35.65 | 35.00 | 35.50 | 253,545 | +0.45(+1.28%) |
Jan 26, 2018 | 35.55 | 35.75 | 34.80 | 35.05 | 346,055 | -0.30(-0.85%) |
Jan 25, 2018 | 35.15 | 35.80 | 34.65 | 35.35 | 441,538 | +0.55(+1.58%) |
Jan 24, 2018 | 34.40 | 35.25 | 34.15 | 34.80 | 444,044 | +0.40(+1.16%) |
Jan 23, 2018 | 34.25 | 34.45 | 33.80 | 34.40 | 295,520 | +0.25(+0.73%) |
Jan 22, 2018 | 33.65 | 34.15 | 33.30 | 34.15 | 363,764 | +0.60(+1.79%) |
Jan 19, 2018 | 32.95 | 33.55 | 32.55 | 33.55 | 397,650 | +0.55(+1.67%) |
Jan 18, 2018 | 33.40 | 33.50 | 32.90 | 33.00 | 310,359 | -0.40(-1.20%) |
Jan 17, 2018 | 33.05 | 33.60 | 32.60 | 33.40 | 454,603 | +0.50(+1.52%) |
Jan 16, 2018 | 33.15 | 33.38 | 32.70 | 32.90 | 629,932 | -0.25(-0.75%) |
Jan 12, 2018 | 33.15 | 33.15 | 33.15 | 0 | +1.55(+4.91%) | |
Jan 11, 2018 | 30.50 | 31.85 | 30.30 | 31.60 | 477,408 | +1.10(+3.61%) |
Jan 10, 2018 | 30.50 | 29.10 | 30.50 | 303,371 | +0.45(+1.50%) | |
Jan 09, 2018 | 29.75 | 30.15 | 28.90 | 30.05 | 590,133 | +0.30(+1.01%) |
Jan 08, 2018 | 31.35 | 31.35 | 29.60 | 29.75 | 717,401 | -1.65(-5.25%) |
Jan 05, 2018 | 31.50 | 31.70 | 30.83 | 31.40 | 326,436 | +0.20(+0.64%) |
Jan 04, 2018 | 31.05 | 31.38 | 30.55 | 31.20 | 400,372 | +0.60(+1.96%) |
Jan 03, 2018 | 31.05 | 31.05 | 29.55 | 30.60 | 474,402 | +0.15(+0.49%) |
Jan 02, 2018 | 30.05 | 30.50 | 29.89 | 30.45 | 349,917 | +0.55(+1.84%) |
Dec 29, 2017 | 29.90 | 29.90 | 29.90 | 0 | -0.60(-1.97%) | |
Dec 28, 2017 | 30.55 | 30.90 | 30.00 | 30.50 | 402,100 | +0.10(+0.33%) |
Dec 27, 2017 | 31.05 | 31.06 | 30.35 | 30.40 | 313,647 | -0.50(-1.62%) |
Dec 26, 2017 | 30.75 | 31.05 | 30.40 | 30.90 | 339,798 | +0.15(+0.49%) |
Dec 22, 2017 | 31.65 | 31.70 | 30.30 | 30.75 | 535,116 | -1.00(-3.15%) |
Dec 21, 2017 | 31.15 | 32.10 | 30.85 | 31.75 | 564,277 | +0.70(+2.25%) |
Dec 20, 2017 | 31.50 | 31.90 | 30.65 | 31.05 | 613,176 | -0.52(-1.66%) |
Dec 19, 2017 | 31.20 | 32.40 | 31.00 | 31.57 | 1,004,307 | +0.57(+1.85%) |
Dec 18, 2017 | 30.25 | 31.10 | 29.95 | 31.00 | 781,322 | +1.05(+3.51%) |
Dec 15, 2017 | 29.15 | 30.10 | 28.85 | 29.95 | 1,221,963 | +0.90(+3.10%) |
Dec 14, 2017 | 28.15 | 29.15 | 28.05 | 29.05 | 522,611 | +0.90(+3.20%) |
Dec 13, 2017 | 28.45 | 28.75 | 28.00 | 28.15 | 514,273 | -0.15(-0.53%) |
Dec 12, 2017 | 27.90 | 28.50 | 27.85 | 28.30 | 338,807 | +0.55(+1.98%) |
Dec 11, 2017 | 27.75 | 28.00 | 27.10 | 27.75 | 362,464 | -0.05(-0.18%) |
Dec 08, 2017 | 28.10 | 28.35 | 27.50 | 27.80 | 450,424 | -0.25(-0.89%) |
Dec 07, 2017 | 26.90 | 28.10 | 26.60 | 28.05 | 405,969 | +1.25(+4.66%) |
Dec 06, 2017 | 26.05 | 27.02 | 25.95 | 26.80 | 734,848 | +0.55(+2.10%) |
Dec 05, 2017 | 26.90 | 27.30 | 26.20 | 26.25 | 409,842 | -0.60(-2.23%) |
Dec 04, 2017 | 27.90 | 28.09 | 26.73 | 26.85 | 511,137 | -0.80(-2.89%) |
Dec 01, 2017 | 29.05 | 29.25 | 27.50 | 27.65 | 1,109,990 | -1.35(-4.66%) |
Nov 30, 2017 | 29.00 | 30.50 | 28.40 | 29.00 | 1,573,893 | +2.15(+8.01%) |
Nov 29, 2017 | 25.75 | 27.15 | 25.50 | 26.85 | 478,279 | +1.25(+4.88%) |
Nov 28, 2017 | 25.60 | 25.85 | 25.20 | 25.60 | 308,460 | +0.20(+0.79%) |
Nov 27, 2017 | 25.95 | 26.30 | 25.30 | 25.40 | 368,134 | -0.55(-2.12%) |
Nov 24, 2017 | 25.75 | 26.10 | 25.60 | 25.95 | 192,664 | +0.35(+1.37%) |
Nov 22, 2017 | 25.90 | 26.10 | 25.45 | 25.60 | 303,109 | -0.30(-1.16%) |
Nov 21, 2017 | 25.45 | 25.90 | 25.15 | 25.90 | 373,382 | +0.65(+2.57%) |
Nov 20, 2017 | 25.45 | 25.55 | 25.10 | 25.25 | 402,822 | -0.30(-1.17%) |
Nov 17, 2017 | 25.20 | 25.70 | 25.15 | 25.55 | 511,987 | +0.30(+1.19%) |
Nov 16, 2017 | 24.30 | 25.40 | 24.30 | 25.25 | 650,973 | +1.10(+4.55%) |
Nov 15, 2017 | 24.45 | 24.65 | 23.85 | 24.15 | 515,928 | -0.55(-2.23%) |
Nov 14, 2017 | 25.65 | 25.70 | 24.00 | 24.70 | 830,822 | -1.15(-4.45%) |
Nov 13, 2017 | 24.00 | 25.90 | 23.30 | 25.85 | 825,704 | +1.55(+6.38%) |
Nov 10, 2017 | 24.50 | 25.40 | 24.05 | 24.30 | 546,719 | -0.40(-1.62%) |
Nov 09, 2017 | 25.15 | 25.25 | 24.45 | 24.70 | 713,277 | -0.80(-3.14%) |
Nov 08, 2017 | 25.20 | 27.70 | 24.15 | 25.50 | 2,362,603 | -1.50(-5.56%) |
Nov 07, 2017 | 27.25 | 27.35 | 26.15 | 27.00 | 665,756 | -0.35(-1.28%) |
Nov 06, 2017 | 27.85 | 28.05 | 26.95 | 27.35 | 584,949 | -0.95(-3.36%) |
Nov 03, 2017 | 28.00 | 28.60 | 27.75 | 28.30 | 300,577 | +0.25(+0.89%) |
Nov 02, 2017 | 28.40 | 28.60 | 27.75 | 28.05 | 342,064 | -0.15(-0.53%) |