Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.33 | 31.47 | 30.33 | 30.65 | 271,629 | +0.43(+1.42%) |
Jan 30, 2018 | 30.00 | 30.02 | 29.76 | 30.22 | 208,905 | -0.03(-0.10%) |
Jan 29, 2018 | 31.10 | 31.21 | 30.20 | 30.25 | 317,633 | -0.86(-2.76%) |
Jan 26, 2018 | 31.29 | 31.50 | 30.23 | 31.11 | 484,431 | -0.18(-0.58%) |
Jan 25, 2018 | 30.19 | 31.36 | 29.64 | 31.29 | 647,784 | +1.10(+3.64%) |
Jan 24, 2018 | 30.59 | 30.94 | 30.11 | 30.19 | 259,455 | -0.22(-0.72%) |
Jan 23, 2018 | 30.27 | 30.56 | 30.08 | 30.41 | 252,057 | -0.05(-0.16%) |
Jan 22, 2018 | 30.40 | 30.53 | 30.01 | 30.46 | 137,777 | +0.08(+0.26%) |
Jan 19, 2018 | 29.47 | 30.45 | 29.47 | 30.38 | 216,499 | +0.80(+2.70%) |
Jan 18, 2018 | 29.90 | 30.13 | 29.50 | 29.58 | 185,986 | -0.20(-0.67%) |
Jan 17, 2018 | 29.82 | 29.84 | 29.09 | 29.78 | 176,539 | +0.02(+0.07%) |
Jan 16, 2018 | 30.26 | 30.52 | 29.70 | 29.76 | 203,799 | -0.24(-0.80%) |
Jan 12, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.26(+0.87%) | |
Jan 11, 2018 | 28.67 | 29.93 | 28.59 | 29.74 | 306,130 | +1.30(+4.57%) |
Jan 10, 2018 | 27.89 | 28.80 | 27.89 | 28.44 | 203,551 | +0.52(+1.86%) |
Jan 09, 2018 | 28.05 | 28.33 | 27.90 | 27.92 | 105,565 | +0.01(+0.04%) |
Jan 08, 2018 | 27.54 | 28.18 | 27.20 | 27.91 | 264,897 | +0.49(+1.79%) |
Jan 05, 2018 | 27.80 | 27.84 | 27.12 | 27.42 | 230,063 | -0.26(-0.94%) |
Jan 04, 2018 | 28.27 | 28.95 | 27.57 | 27.68 | 369,310 | -0.27(-0.97%) |
Jan 03, 2018 | 27.20 | 28.41 | 27.00 | 27.95 | 391,476 | +1.30(+4.88%) |
Jan 02, 2018 | 26.10 | 26.98 | 26.10 | 26.65 | 242,519 | +0.66(+2.54%) |
Dec 29, 2017 | 25.99 | 25.99 | 25.99 | 0 | -0.38(-1.44%) | |
Dec 28, 2017 | 26.14 | 26.51 | 25.97 | 26.37 | 490,163 | +0.29(+1.11%) |
Dec 27, 2017 | 26.34 | 26.34 | 26.06 | 26.08 | 121,467 | -0.26(-0.99%) |
Dec 26, 2017 | 26.68 | 26.88 | 26.09 | 26.34 | 95,974 | -0.23(-0.87%) |
Dec 22, 2017 | 26.80 | 26.84 | 26.41 | 26.57 | 110,694 | +0.00(+0.00%) |
Dec 21, 2017 | 26.59 | 26.88 | 26.54 | 26.57 | 154,226 | -0.08(-0.30%) |
Dec 20, 2017 | 26.98 | 26.98 | 26.52 | 26.65 | 116,471 | -0.16(-0.60%) |
Dec 19, 2017 | 27.10 | 27.22 | 26.65 | 26.81 | 144,580 | -0.13(-0.48%) |
Dec 18, 2017 | 26.67 | 27.16 | 26.58 | 26.94 | 184,424 | +0.42(+1.58%) |
Dec 15, 2017 | 25.91 | 26.79 | 25.91 | 26.52 | 760,652 | +0.70(+2.71%) |
Dec 14, 2017 | 26.58 | 26.63 | 25.70 | 25.82 | 270,197 | -0.65(-2.46%) |
Dec 13, 2017 | 26.86 | 27.02 | 26.43 | 26.47 | 144,636 | -0.48(-1.78%) |
Dec 12, 2017 | 26.75 | 27.20 | 26.75 | 26.95 | 165,753 | +0.36(+1.35%) |
Dec 11, 2017 | 26.94 | 27.08 | 26.49 | 26.59 | 197,322 | -0.33(-1.23%) |
Dec 08, 2017 | 27.07 | 27.26 | 26.61 | 26.92 | 150,911 | +0.00(+0.00%) |
Dec 07, 2017 | 26.71 | 27.05 | 26.60 | 86,326 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.86 | 27.04 | 26.72 | 26.76 | 136,882 | -0.15(-0.56%) |
Dec 05, 2017 | 27.31 | 27.31 | 26.84 | 26.91 | 156,141 | -0.30(-1.10%) |
Dec 04, 2017 | 27.60 | 28.28 | 27.15 | 27.21 | 223,023 | +0.14(+0.52%) |
Dec 01, 2017 | 27.23 | 27.32 | 26.60 | 27.07 | 261,901 | -0.03(-0.11%) |
Nov 30, 2017 | 28.45 | 28.52 | 27.01 | 27.10 | 252,445 | -1.30(-4.58%) |
Nov 29, 2017 | 27.02 | 28.50 | 27.02 | 28.40 | 680,124 | +1.65(+6.17%) |
Nov 28, 2017 | 26.50 | 26.92 | 26.27 | 26.75 | 576,752 | +0.13(+0.49%) |
Nov 27, 2017 | 26.96 | 26.98 | 26.61 | 26.62 | 250,921 | -0.02(-0.08%) |
Nov 24, 2017 | 26.95 | 27.00 | 26.55 | 26.64 | 67,371 | -0.25(-0.93%) |
Nov 22, 2017 | 26.83 | 26.96 | 26.57 | 26.89 | 216,010 | +0.06(+0.22%) |
Nov 21, 2017 | 27.11 | 27.11 | 26.61 | 26.83 | 185,560 | -0.21(-0.78%) |
Nov 20, 2017 | 26.82 | 27.07 | 26.70 | 27.04 | 205,837 | +0.28(+1.05%) |
Nov 17, 2017 | 26.40 | 27.05 | 26.07 | 26.76 | 158,429 | +0.21(+0.79%) |
Nov 16, 2017 | 26.69 | 26.91 | 26.45 | 26.55 | 249,824 | +0.04(+0.15%) |
Nov 15, 2017 | 26.19 | 26.68 | 26.02 | 26.51 | 179,720 | +0.07(+0.26%) |
Nov 14, 2017 | 25.89 | 26.61 | 25.89 | 26.44 | 247,081 | +0.53(+2.05%) |
Nov 13, 2017 | 24.90 | 26.05 | 24.75 | 25.91 | 265,780 | +0.85(+3.39%) |
Nov 10, 2017 | 25.16 | 25.32 | 25.05 | 25.06 | 287,013 | -0.13(-0.52%) |
Nov 09, 2017 | 25.28 | 25.42 | 24.83 | 25.19 | 330,048 | -0.33(-1.29%) |
Nov 08, 2017 | 26.10 | 26.11 | 25.39 | 25.52 | 193,194 | -0.64(-2.45%) |
Nov 07, 2017 | 26.75 | 27.29 | 26.15 | 26.16 | 329,098 | -0.57(-2.13%) |
Nov 06, 2017 | 26.46 | 26.79 | 26.40 | 26.73 | 225,555 | +0.12(+0.45%) |
Nov 03, 2017 | 26.75 | 26.75 | 26.40 | 26.61 | 307,093 | -0.23(-0.86%) |
Nov 02, 2017 | 26.85 | 27.17 | 26.54 | 26.84 | 266,619 | -0.05(-0.19%) |