Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.60 | 34.60 | 33.10 | 33.30 | 1,303 | -1.20(-3.47%) |
Jan 30, 2018 | 35.40 | 34.50 | 34.50 | 307 | -0.90(-2.55%) | |
Jan 29, 2018 | 36.60 | 36.60 | 35.01 | 35.40 | 269 | -1.00(-2.75%) |
Jan 26, 2018 | 35.10 | 36.90 | 35.10 | 36.40 | 3,004 | +1.10(+3.12%) |
Jan 25, 2018 | 36.20 | 36.50 | 35.30 | 35.30 | 852 | -0.60(-1.67%) |
Jan 24, 2018 | 37.20 | 37.20 | 35.23 | 35.90 | 1,262 | -1.20(-3.23%) |
Jan 23, 2018 | 37.70 | 38.80 | 36.20 | 37.10 | 4,727 | +0.40(+1.09%) |
Jan 22, 2018 | 37.70 | 35.40 | 36.70 | 2,070 | +0.50(+1.38%) | |
Jan 19, 2018 | 37.60 | 37.90 | 35.70 | 36.20 | 830 | +1.20(+3.43%) |
Jan 18, 2018 | 36.70 | 37.60 | 34.80 | 35.00 | 2,220 | -2.20(-5.91%) |
Jan 17, 2018 | 37.50 | 37.80 | 35.81 | 37.20 | 2,148 | -0.10(-0.27%) |
Jan 16, 2018 | 37.80 | 38.90 | 35.60 | 37.30 | 8,083 | +5.30(+16.56%) |
Jan 12, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.40(-1.23%) | |
Jan 11, 2018 | 33.70 | 33.70 | 32.00 | 32.40 | 789 | -0.70(-2.11%) |
Jan 10, 2018 | 33.50 | 33.50 | 32.80 | 33.10 | 1,819 | +0.00(+0.00%) |
Jan 09, 2018 | 32.80 | 34.00 | 32.80 | 33.10 | 1,087 | +0.90(+2.80%) |
Jan 08, 2018 | 33.30 | 33.30 | 32.10 | 32.20 | 1,155 | -1.10(-3.30%) |
Jan 05, 2018 | 33.50 | 33.50 | 33.00 | 33.30 | 1,424 | +0.50(+1.52%) |
Jan 04, 2018 | 33.20 | 33.50 | 32.43 | 32.80 | 1,921 | -0.30(-0.91%) |
Jan 03, 2018 | 32.20 | 34.30 | 32.10 | 33.10 | 1,876 | +0.40(+1.22%) |
Jan 02, 2018 | 31.50 | 33.86 | 31.50 | 32.70 | 1,536 | +2.00(+6.51%) |
Dec 29, 2017 | 30.70 | 30.70 | 30.70 | 0 | -1.50(-4.66%) | |
Dec 28, 2017 | 32.80 | 33.27 | 30.10 | 32.20 | 1,355 | +0.30(+0.94%) |
Dec 27, 2017 | 31.20 | 34.10 | 31.20 | 31.90 | 4,956 | +0.80(+2.57%) |
Dec 26, 2017 | 30.80 | 32.20 | 30.80 | 31.10 | 2,776 | +0.60(+1.97%) |
Dec 22, 2017 | 31.00 | 31.40 | 29.60 | 30.50 | 988 | -0.90(-2.86%) |
Dec 21, 2017 | 29.50 | 31.40 | 29.50 | 31.40 | 3,001 | +1.10(+3.63%) |
Dec 20, 2017 | 30.90 | 31.52 | 29.40 | 30.30 | 1,346 | +0.80(+2.71%) |
Dec 19, 2017 | 31.60 | 31.60 | 29.00 | 29.50 | 4,285 | -2.87(-8.85%) |
Dec 18, 2017 | 33.90 | 33.90 | 32.10 | 32.37 | 3,421 | -1.84(-5.37%) |
Dec 15, 2017 | 33.87 | 34.30 | 33.87 | 34.20 | 231 | -0.65(-1.87%) |
Dec 14, 2017 | 34.90 | 34.99 | 33.60 | 34.85 | 749 | -0.85(-2.38%) |
Dec 13, 2017 | 34.90 | 35.80 | 34.50 | 35.70 | 939 | +0.30(+0.84%) |
Dec 12, 2017 | 36.50 | 36.96 | 35.20 | 35.40 | 2,647 | -2.00(-5.35%) |
Dec 11, 2017 | 38.10 | 38.10 | 35.80 | 37.40 | 3,953 | +3.00(+8.72%) |
Dec 08, 2017 | 33.50 | 38.20 | 33.50 | 34.40 | 18,038 | +0.90(+2.69%) |
Dec 07, 2017 | 34.70 | 35.00 | 33.20 | 33.50 | 3,989 | -2.30(-6.42%) |
Dec 06, 2017 | 33.90 | 38.60 | 33.80 | 35.80 | 879 | +1.70(+4.99%) |
Dec 05, 2017 | 35.40 | 37.40 | 31.20 | 34.10 | 2,438 | -1.60(-4.48%) |
Dec 04, 2017 | 37.60 | 37.60 | 35.40 | 35.70 | 5,479 | -3.70(-9.39%) |
Dec 01, 2017 | 39.60 | 39.60 | 39.10 | 39.40 | 106 | -0.30(-0.76%) |
Nov 30, 2017 | 41.30 | 41.40 | 39.31 | 39.70 | 1,642 | -0.90(-2.22%) |
Nov 29, 2017 | 41.40 | 41.40 | 40.00 | 40.60 | 985 | +0.10(+0.24%) |
Nov 28, 2017 | 39.20 | 41.90 | 39.20 | 40.50 | 1,493 | +1.06(+2.69%) |
Nov 27, 2017 | 39.80 | 41.90 | 38.01 | 39.44 | 1,912 | +0.44(+1.13%) |
Nov 24, 2017 | 39.00 | 39.60 | 37.33 | 39.00 | 297 | -0.50(-1.27%) |
Nov 22, 2017 | 39.90 | 39.90 | 39.00 | 39.50 | 973 | -1.00(-2.47%) |
Nov 21, 2017 | 41.30 | 43.10 | 38.70 | 40.50 | 6,924 | -1.90(-4.48%) |
Nov 20, 2017 | 43.90 | 44.00 | 42.40 | 42.40 | 1,658 | -0.60(-1.40%) |
Nov 17, 2017 | 43.40 | 45.10 | 41.65 | 43.00 | 4,196 | +0.10(+0.23%) |
Nov 16, 2017 | 43.00 | 45.20 | 42.60 | 42.90 | 8,623 | -0.10(-0.23%) |
Nov 15, 2017 | 43.80 | 44.30 | 42.90 | 43.00 | 3,684 | +0.00(+0.00%) |
Nov 14, 2017 | 45.00 | 46.50 | 42.50 | 43.00 | 16,102 | -1.00(-2.27%) |
Nov 13, 2017 | 44.50 | 44.50 | 43.50 | 44.00 | 2,246 | +1.60(+3.77%) |
Nov 10, 2017 | 43.10 | 43.10 | 41.60 | 42.40 | 1,508 | -0.60(-1.40%) |
Nov 09, 2017 | 43.00 | 43.10 | 42.90 | 43.00 | 258 | -0.10(-0.23%) |
Nov 08, 2017 | 44.20 | 44.20 | 42.10 | 43.10 | 1,357 | -0.70(-1.60%) |
Nov 07, 2017 | 44.20 | 44.20 | 43.40 | 43.80 | 276 | -0.10(-0.23%) |
Nov 06, 2017 | 45.40 | 45.40 | 43.90 | 43.90 | 1,110 | +0.16(+0.38%) |
Nov 03, 2017 | 43.22 | 43.73 | 43.22 | 43.73 | 143 | -0.47(-1.05%) |
Nov 02, 2017 | 44.70 | 44.70 | 44.20 | 44.20 | 363 | -2.41(-5.17%) |