Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.60 | 28.95 | 28.20 | 28.35 | 72,745 | -0.05(-0.18%) |
Jan 30, 2018 | 28.45 | 28.45 | 28.45 | 28.40 | 35,347 | -0.30(-1.05%) |
Jan 29, 2018 | 28.95 | 28.95 | 28.48 | 28.70 | 54,945 | -0.30(-1.03%) |
Jan 26, 2018 | 29.20 | 29.25 | 29.05 | 29.00 | 87,850 | -0.10(-0.34%) |
Jan 25, 2018 | 30.50 | 30.50 | 29.10 | 29.10 | 104,337 | -1.05(-3.48%) |
Jan 24, 2018 | 29.65 | 30.30 | 29.65 | 30.15 | 109,473 | +0.60(+2.03%) |
Jan 23, 2018 | 28.80 | 29.60 | 28.80 | 29.55 | 56,205 | +0.70(+2.43%) |
Jan 22, 2018 | 29.05 | 29.05 | 28.65 | 28.85 | 59,161 | -0.15(-0.52%) |
Jan 19, 2018 | 28.75 | 29.25 | 28.65 | 29.00 | 53,774 | +0.35(+1.22%) |
Jan 18, 2018 | 28.20 | 28.70 | 28.10 | 28.65 | 77,470 | +0.50(+1.78%) |
Jan 17, 2018 | 28.25 | 28.40 | 28.10 | 28.15 | 88,605 | +0.00(+0.00%) |
Jan 16, 2018 | 28.05 | 28.45 | 28.05 | 28.15 | 52,871 | +0.05(+0.18%) |
Jan 12, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.20(+0.72%) | |
Jan 11, 2018 | 28.10 | 28.10 | 27.65 | 27.90 | 78,999 | -0.15(-0.53%) |
Jan 10, 2018 | 28.30 | 27.85 | 28.05 | 38,791 | -0.25(-0.88%) | |
Jan 09, 2018 | 28.45 | 28.45 | 28.10 | 28.30 | 46,678 | -0.10(-0.35%) |
Jan 08, 2018 | 28.60 | 28.73 | 28.25 | 28.40 | 50,267 | -0.20(-0.70%) |
Jan 05, 2018 | 28.70 | 28.86 | 28.45 | 28.60 | 27,096 | +0.10(+0.35%) |
Jan 04, 2018 | 28.70 | 28.75 | 28.30 | 28.50 | 47,745 | -0.10(-0.35%) |
Jan 03, 2018 | 28.55 | 29.15 | 28.50 | 28.60 | 72,730 | +0.05(+0.18%) |
Jan 02, 2018 | 28.50 | 28.80 | 28.20 | 28.55 | 73,149 | +0.15(+0.53%) |
Dec 29, 2017 | 28.40 | 28.40 | 28.40 | 0 | -0.15(-0.53%) | |
Dec 28, 2017 | 28.40 | 28.70 | 28.15 | 28.55 | 86,569 | +0.20(+0.71%) |
Dec 27, 2017 | 28.05 | 28.55 | 28.05 | 28.35 | 60,141 | +0.35(+1.25%) |
Dec 26, 2017 | 27.95 | 28.20 | 27.85 | 28.00 | 27,061 | +0.00(+0.00%) |
Dec 22, 2017 | 27.80 | 28.15 | 27.80 | 28.00 | 37,255 | +0.10(+0.36%) |
Dec 21, 2017 | 28.00 | 28.15 | 27.85 | 27.90 | 39,586 | -0.05(-0.18%) |
Dec 20, 2017 | 28.00 | 28.15 | 27.75 | 27.95 | 43,478 | +0.00(+0.00%) |
Dec 19, 2017 | 28.25 | 28.25 | 27.50 | 27.95 | 84,355 | -0.20(-0.71%) |
Dec 18, 2017 | 28.55 | 28.75 | 27.84 | 28.15 | 143,238 | -0.10(-0.35%) |
Dec 15, 2017 | 28.20 | 28.40 | 28.10 | 28.25 | 210,069 | +0.15(+0.53%) |
Dec 14, 2017 | 28.35 | 28.45 | 28.05 | 28.10 | 100,493 | -0.15(-0.53%) |
Dec 13, 2017 | 27.45 | 28.50 | 27.45 | 28.25 | 132,829 | +0.90(+3.29%) |
Dec 12, 2017 | 27.27 | 27.40 | 27.20 | 27.35 | 56,372 | -0.05(-0.18%) |
Dec 11, 2017 | 27.20 | 27.45 | 27.15 | 27.40 | 90,548 | +0.20(+0.74%) |
Dec 08, 2017 | 26.90 | 27.40 | 26.90 | 27.20 | 79,736 | +0.35(+1.30%) |
Dec 07, 2017 | 26.40 | 27.12 | 26.35 | 26.85 | 113,535 | +0.40(+1.51%) |
Dec 06, 2017 | 26.80 | 27.00 | 26.45 | 26.45 | 178,647 | -0.25(-0.94%) |
Dec 05, 2017 | 26.70 | 26.95 | 26.65 | 26.70 | 77,310 | -0.05(-0.19%) |
Dec 04, 2017 | 27.50 | 27.50 | 27.20 | 26.75 | 125,389 | -0.65(-2.37%) |
Dec 01, 2017 | 27.80 | 27.86 | 27.15 | 27.40 | 284,650 | -0.35(-1.26%) |
Nov 30, 2017 | 28.05 | 28.50 | 27.00 | 27.75 | 269,227 | -2.10(-7.04%) |
Nov 29, 2017 | 30.55 | 30.65 | 29.77 | 29.85 | 49,136 | -0.95(-3.08%) |
Nov 28, 2017 | 30.60 | 31.00 | 30.50 | 30.80 | 48,731 | +0.20(+0.65%) |
Nov 27, 2017 | 31.05 | 31.05 | 30.55 | 30.60 | 34,548 | -0.45(-1.45%) |
Nov 24, 2017 | 31.10 | 31.10 | 30.85 | 31.05 | 18,147 | -0.10(-0.32%) |
Nov 22, 2017 | 31.10 | 31.23 | 30.90 | 31.15 | 41,690 | +0.20(+0.65%) |
Nov 21, 2017 | 30.35 | 31.05 | 30.35 | 30.95 | 72,306 | +0.70(+2.31%) |
Nov 20, 2017 | 29.90 | 30.30 | 29.80 | 30.25 | 45,316 | +0.35(+1.17%) |
Nov 17, 2017 | 29.85 | 30.00 | 29.75 | 29.90 | 27,859 | -0.10(-0.33%) |
Nov 16, 2017 | 29.70 | 30.20 | 29.70 | 30.00 | 29,440 | +0.35(+1.18%) |
Nov 15, 2017 | 29.75 | 29.95 | 29.35 | 29.65 | 35,126 | -0.25(-0.84%) |
Nov 14, 2017 | 29.70 | 29.95 | 29.55 | 29.90 | 28,774 | +0.15(+0.50%) |
Nov 13, 2017 | 29.90 | 29.97 | 29.75 | 29.75 | 33,866 | -0.35(-1.16%) |
Nov 10, 2017 | 29.85 | 30.10 | 29.75 | 30.10 | 42,629 | +0.35(+1.18%) |
Nov 09, 2017 | 29.55 | 29.90 | 29.40 | 29.75 | 45,847 | +0.10(+0.34%) |
Nov 08, 2017 | 29.40 | 29.70 | 29.35 | 29.65 | 39,549 | +0.30(+1.02%) |
Nov 07, 2017 | 29.42 | 29.45 | 29.07 | 29.35 | 25,143 | -0.10(-0.34%) |
Nov 06, 2017 | 29.25 | 29.55 | 29.15 | 29.45 | 50,946 | +0.30(+1.03%) |
Nov 03, 2017 | 29.30 | 28.80 | 29.15 | 57,943 | +0.35(+1.22%) | |
Nov 02, 2017 | 28.75 | 28.90 | 28.60 | 28.80 | 35,473 | +0.20(+0.70%) |