Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.40 | 34.28 | 32.58 | 32.90 | 94,697 | -0.49(-1.47%) |
Jan 30, 2018 | 33.58 | 33.92 | 33.38 | 33.39 | 71,959 | -0.56(-1.65%) |
Jan 29, 2018 | 33.07 | 34.40 | 33.05 | 33.95 | 128,699 | +0.56(+1.68%) |
Jan 26, 2018 | 32.88 | 33.77 | 32.61 | 33.39 | 90,898 | +0.87(+2.68%) |
Jan 25, 2018 | 32.61 | 32.96 | 31.28 | 32.52 | 208,402 | -0.11(-0.34%) |
Jan 24, 2018 | 33.48 | 33.48 | 31.68 | 32.63 | 109,634 | -0.65(-1.95%) |
Jan 23, 2018 | 33.75 | 34.31 | 33.07 | 33.28 | 118,398 | -0.56(-1.65%) |
Jan 22, 2018 | 33.58 | 34.72 | 33.51 | 33.84 | 175,036 | +0.26(+0.77%) |
Jan 19, 2018 | 33.29 | 33.81 | 31.75 | 33.58 | 191,342 | +0.43(+1.30%) |
Jan 18, 2018 | 33.19 | 33.75 | 32.20 | 33.15 | 124,387 | +0.52(+1.59%) |
Jan 17, 2018 | 31.60 | 33.16 | 31.60 | 32.63 | 80,026 | +1.07(+3.39%) |
Jan 16, 2018 | 33.89 | 33.97 | 31.51 | 31.56 | 199,303 | -2.15(-6.38%) |
Jan 12, 2018 | 33.71 | 33.71 | 33.71 | 0 | +0.44(+1.32%) | |
Jan 11, 2018 | 33.20 | 33.66 | 32.95 | 33.27 | 118,965 | +0.35(+1.06%) |
Jan 10, 2018 | 32.82 | 33.87 | 32.34 | 32.92 | 120,099 | +0.33(+1.01%) |
Jan 09, 2018 | 32.39 | 33.40 | 31.15 | 32.59 | 181,095 | -0.22(-0.67%) |
Jan 08, 2018 | 34.45 | 34.94 | 31.55 | 32.81 | 274,979 | -1.55(-4.51%) |
Jan 05, 2018 | 34.37 | 35.18 | 33.94 | 34.36 | 165,344 | +0.53(+1.57%) |
Jan 04, 2018 | 35.75 | 35.85 | 31.71 | 33.83 | 257,155 | -2.02(-5.63%) |
Jan 03, 2018 | 36.21 | 36.47 | 35.57 | 35.85 | 126,411 | -0.07(-0.19%) |
Jan 02, 2018 | 35.70 | 36.06 | 35.34 | 35.92 | 192,054 | +0.32(+0.90%) |
Dec 29, 2017 | 35.60 | 35.60 | 35.60 | 0 | +0.06(+0.17%) | |
Dec 28, 2017 | 36.95 | 37.25 | 35.35 | 35.54 | 228,232 | -1.25(-3.40%) |
Dec 27, 2017 | 35.63 | 36.96 | 35.40 | 36.79 | 212,518 | +1.45(+4.10%) |
Dec 26, 2017 | 33.59 | 35.60 | 33.31 | 35.34 | 218,111 | +2.10(+6.32%) |
Dec 22, 2017 | 33.41 | 33.75 | 32.20 | 33.24 | 107,886 | -0.17(-0.51%) |
Dec 21, 2017 | 31.77 | 33.89 | 31.77 | 33.41 | 275,036 | +1.64(+5.16%) |
Dec 20, 2017 | 31.81 | 32.11 | 31.51 | 31.77 | 85,826 | +0.08(+0.25%) |
Dec 19, 2017 | 31.98 | 32.31 | 31.67 | 31.69 | 145,709 | -0.60(-1.86%) |
Dec 18, 2017 | 32.06 | 32.50 | 30.50 | 32.29 | 143,966 | +0.41(+1.29%) |
Dec 15, 2017 | 31.77 | 32.40 | 30.70 | 31.88 | 142,578 | +0.29(+0.92%) |
Dec 14, 2017 | 33.82 | 33.82 | 30.41 | 31.59 | 291,517 | -2.24(-6.62%) |
Dec 13, 2017 | 32.18 | 34.44 | 32.18 | 33.83 | 178,505 | +1.79(+5.59%) |
Dec 12, 2017 | 32.97 | 32.98 | 31.41 | 32.04 | 156,360 | -0.83(-2.53%) |
Dec 11, 2017 | 32.21 | 33.37 | 30.76 | 32.87 | 250,638 | +0.37(+1.14%) |
Dec 08, 2017 | 33.50 | 33.98 | 32.05 | 32.50 | 201,799 | -0.78(-2.34%) |
Dec 07, 2017 | 29.50 | 34.18 | 29.50 | 33.28 | 376,862 | +3.93(+13.39%) |
Dec 06, 2017 | 29.04 | 29.43 | 28.05 | 29.35 | 156,781 | +0.12(+0.41%) |
Dec 05, 2017 | 28.86 | 30.00 | 28.86 | 29.23 | 92,584 | +0.32(+1.11%) |
Dec 04, 2017 | 31.00 | 31.30 | 28.31 | 28.91 | 201,822 | -2.23(-7.16%) |
Dec 01, 2017 | 31.41 | 31.41 | 29.24 | 31.14 | 229,612 | +0.94(+3.11%) |
Nov 30, 2017 | 26.38 | 31.18 | 26.38 | 30.20 | 426,896 | +2.92(+10.70%) |
Nov 29, 2017 | 29.30 | 29.49 | 26.30 | 27.28 | 210,768 | -1.92(-6.58%) |
Nov 28, 2017 | 28.54 | 29.44 | 27.44 | 29.20 | 208,241 | +0.79(+2.78%) |
Nov 27, 2017 | 28.26 | 29.23 | 26.74 | 28.41 | 222,593 | +0.08(+0.28%) |
Nov 24, 2017 | 27.47 | 28.61 | 27.09 | 28.33 | 150,044 | +1.05(+3.85%) |
Nov 22, 2017 | 25.20 | 27.86 | 25.20 | 27.28 | 219,184 | +2.20(+8.77%) |
Nov 21, 2017 | 25.68 | 26.77 | 25.00 | 25.08 | 166,396 | -0.44(-1.72%) |
Nov 20, 2017 | 22.56 | 26.55 | 22.45 | 25.52 | 296,776 | +2.62(+11.44%) |
Nov 17, 2017 | 26.01 | 26.92 | 22.23 | 22.90 | 323,566 | -3.35(-12.76%) |
Nov 16, 2017 | 26.51 | 27.03 | 26.13 | 26.25 | 149,710 | -0.14(-0.53%) |
Nov 15, 2017 | 26.75 | 27.68 | 26.34 | 26.39 | 184,582 | -0.61(-2.26%) |
Nov 14, 2017 | 30.47 | 30.88 | 25.20 | 27.00 | 321,183 | -3.50(-11.48%) |
Nov 13, 2017 | 30.99 | 33.00 | 30.24 | 30.50 | 274,708 | +0.06(+0.20%) |
Nov 10, 2017 | 28.45 | 31.03 | 28.38 | 30.44 | 222,794 | +1.82(+6.36%) |
Nov 09, 2017 | 28.86 | 29.21 | 28.16 | 28.62 | 110,046 | -0.18(-0.62%) |
Nov 08, 2017 | 27.80 | 29.00 | 27.08 | 28.80 | 332,257 | +1.21(+4.39%) |
Nov 07, 2017 | 26.59 | 30.48 | 26.19 | 27.59 | 748,020 | +4.27(+18.31%) |
Nov 06, 2017 | 23.91 | 23.91 | 23.21 | 23.32 | 37,123 | -0.47(-1.98%) |
Nov 03, 2017 | 23.44 | 23.99 | 23.02 | 23.79 | 101,425 | +0.45(+1.93%) |
Nov 02, 2017 | 22.89 | 23.59 | 22.12 | 23.34 | 107,125 | +0.34(+1.48%) |