Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.65 | 27.67 | 26.77 | 26.98 | 482,770 | -0.54(-1.95%) |
Jan 30, 2018 | 28.14 | 28.20 | 27.50 | 27.52 | 282,700 | -0.88(-3.11%) |
Jan 29, 2018 | 28.29 | 28.81 | 28.15 | 28.40 | 201,137 | -0.05(-0.16%) |
Jan 26, 2018 | 28.62 | 28.73 | 28.29 | 28.45 | 281,124 | +0.05(+0.19%) |
Jan 25, 2018 | 28.93 | 28.93 | 28.18 | 28.39 | 319,635 | -0.39(-1.36%) |
Jan 24, 2018 | 29.36 | 29.62 | 28.64 | 28.78 | 274,065 | -0.46(-1.56%) |
Jan 23, 2018 | 29.26 | 29.92 | 28.99 | 29.24 | 419,959 | -0.86(-2.87%) |
Jan 22, 2018 | 29.93 | 30.18 | 29.68 | 30.10 | 172,569 | +0.18(+0.61%) |
Jan 19, 2018 | 29.12 | 30.04 | 29.08 | 29.92 | 238,952 | +0.83(+2.85%) |
Jan 18, 2018 | 29.11 | 29.46 | 28.86 | 29.09 | 267,473 | +0.00(+0.00%) |
Jan 17, 2018 | 28.94 | 29.32 | 28.76 | 29.09 | 195,032 | +0.25(+0.85%) |
Jan 16, 2018 | 30.61 | 30.63 | 28.82 | 28.85 | 200,772 | -1.56(-5.12%) |
Jan 12, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.42(+1.40%) | |
Jan 11, 2018 | 29.53 | 30.11 | 29.26 | 29.98 | 401,253 | +0.52(+1.76%) |
Jan 10, 2018 | 28.97 | 29.66 | 28.96 | 29.47 | 280,618 | +0.43(+1.47%) |
Jan 09, 2018 | 29.31 | 29.38 | 28.90 | 29.04 | 157,025 | -0.34(-1.15%) |
Jan 08, 2018 | 29.57 | 29.67 | 29.03 | 29.37 | 309,520 | -0.02(-0.06%) |
Jan 05, 2018 | 29.20 | 29.68 | 28.99 | 29.39 | 356,695 | +0.04(+0.12%) |
Jan 04, 2018 | 29.57 | 29.87 | 28.64 | 29.36 | 343,172 | -0.29(-0.98%) |
Jan 03, 2018 | 30.59 | 30.59 | 29.54 | 29.65 | 343,001 | -0.90(-2.95%) |
Jan 02, 2018 | 30.69 | 31.20 | 30.50 | 30.55 | 352,979 | +0.07(+0.24%) |
Dec 29, 2017 | 30.48 | 30.48 | 30.48 | 0 | -0.06(-0.21%) | |
Dec 28, 2017 | 30.45 | 30.70 | 30.21 | 30.54 | 156,665 | +0.16(+0.54%) |
Dec 27, 2017 | 30.79 | 30.89 | 30.23 | 30.38 | 169,727 | -0.36(-1.18%) |
Dec 26, 2017 | 30.29 | 31.26 | 30.13 | 30.74 | 202,432 | +0.49(+1.62%) |
Dec 22, 2017 | 30.42 | 30.42 | 29.83 | 30.25 | 193,200 | -0.12(-0.39%) |
Dec 21, 2017 | 29.77 | 30.59 | 29.60 | 30.37 | 385,265 | +0.72(+2.42%) |
Dec 20, 2017 | 29.89 | 29.90 | 29.40 | 29.65 | 151,826 | +0.05(+0.18%) |
Dec 19, 2017 | 30.27 | 30.27 | 29.48 | 29.59 | 225,822 | -0.35(-1.18%) |
Dec 18, 2017 | 29.68 | 30.20 | 29.68 | 29.95 | 169,732 | +0.68(+2.33%) |
Dec 15, 2017 | 28.68 | 29.59 | 28.68 | 29.27 | 504,111 | +0.84(+2.97%) |
Dec 14, 2017 | 29.32 | 29.59 | 28.37 | 28.42 | 285,656 | -0.88(-3.01%) |
Dec 13, 2017 | 28.95 | 29.49 | 28.79 | 29.30 | 153,770 | +0.45(+1.57%) |
Dec 12, 2017 | 29.28 | 29.49 | 28.83 | 28.85 | 574,530 | -0.36(-1.24%) |
Dec 11, 2017 | 29.45 | 29.59 | 29.10 | 29.21 | 177,422 | -0.17(-0.59%) |
Dec 08, 2017 | 29.40 | 29.74 | 29.00 | 29.39 | 230,431 | +0.00(+0.00%) |
Dec 07, 2017 | 29.14 | 29.64 | 29.02 | 284,534 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.86 | 29.52 | 28.86 | 29.04 | 307,108 | +0.24(+0.82%) |
Dec 05, 2017 | 29.43 | 29.43 | 28.54 | 28.80 | 352,392 | -0.65(-2.22%) |
Dec 04, 2017 | 28.70 | 30.33 | 28.70 | 29.46 | 314,893 | +0.90(+3.15%) |
Dec 01, 2017 | 29.41 | 29.45 | 27.90 | 28.56 | 484,752 | -1.09(-3.68%) |
Nov 30, 2017 | 29.79 | 30.81 | 29.49 | 29.65 | 680,403 | -0.15(-0.49%) |
Nov 29, 2017 | 28.20 | 29.84 | 28.20 | 29.79 | 548,828 | +1.72(+6.11%) |
Nov 28, 2017 | 27.40 | 28.16 | 27.18 | 28.08 | 323,434 | +0.74(+2.73%) |
Nov 27, 2017 | 27.17 | 27.85 | 26.97 | 27.33 | 549,666 | +0.24(+0.87%) |
Nov 24, 2017 | 27.66 | 27.66 | 27.07 | 27.10 | 270,676 | -0.53(-1.91%) |
Nov 22, 2017 | 25.43 | 28.28 | 25.43 | 27.62 | 1,242,621 | -0.53(-1.87%) |
Nov 21, 2017 | 27.80 | 28.47 | 27.52 | 28.15 | 763,547 | +0.05(+0.16%) |
Nov 20, 2017 | 28.25 | 28.33 | 27.13 | 28.11 | 490,687 | +0.02(+0.06%) |
Nov 17, 2017 | 26.75 | 28.18 | 26.75 | 28.09 | 669,724 | +1.62(+6.11%) |
Nov 16, 2017 | 25.96 | 26.52 | 25.55 | 26.47 | 218,753 | +0.66(+2.57%) |
Nov 15, 2017 | 25.43 | 26.45 | 25.15 | 25.81 | 298,892 | +0.19(+0.74%) |
Nov 14, 2017 | 25.51 | 25.66 | 25.02 | 25.62 | 218,388 | -0.11(-0.42%) |
Nov 13, 2017 | 25.86 | 26.09 | 25.72 | 25.73 | 310,268 | -0.27(-1.05%) |
Nov 10, 2017 | 25.52 | 26.15 | 25.52 | 26.00 | 177,640 | +0.37(+1.45%) |
Nov 09, 2017 | 24.62 | 25.94 | 24.62 | 25.63 | 175,972 | +0.84(+3.37%) |
Nov 08, 2017 | 24.49 | 24.80 | 24.16 | 24.79 | 249,125 | +0.25(+1.00%) |
Nov 07, 2017 | 25.47 | 25.59 | 24.11 | 24.54 | 496,367 | -0.84(-3.33%) |
Nov 06, 2017 | 25.34 | 25.53 | 25.15 | 25.39 | 199,706 | +0.15(+0.58%) |
Nov 03, 2017 | 25.28 | 25.48 | 25.12 | 25.24 | 211,079 | -0.04(-0.14%) |
Nov 02, 2017 | 24.80 | 25.39 | 24.65 | 25.28 | 211,451 | +0.45(+1.83%) |