Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.24 | 34.08 | 31.32 | 32.16 | 15,949 | -0.60(-1.83%) |
Jan 30, 2018 | 33.48 | 33.52 | 33.48 | 32.76 | 4,528 | -0.72(-2.15%) |
Jan 29, 2018 | 32.16 | 33.48 | 31.80 | 33.48 | 4,148 | +1.44(+4.49%) |
Jan 26, 2018 | 31.80 | 32.40 | 31.20 | 32.04 | 1,553 | +0.60(+1.91%) |
Jan 25, 2018 | 32.52 | 32.52 | 31.29 | 31.44 | 3,234 | -1.08(-3.32%) |
Jan 24, 2018 | 33.24 | 33.36 | 31.68 | 32.52 | 6,448 | -0.48(-1.45%) |
Jan 23, 2018 | 32.18 | 33.48 | 32.04 | 33.00 | 7,111 | +0.72(+2.23%) |
Jan 22, 2018 | 31.80 | 32.64 | 31.80 | 32.28 | 3,560 | +0.36(+1.13%) |
Jan 19, 2018 | 32.04 | 33.00 | 31.80 | 31.92 | 7,003 | -0.60(-1.85%) |
Jan 18, 2018 | 30.24 | 32.64 | 29.76 | 32.52 | 2,577 | +2.16(+7.11%) |
Jan 17, 2018 | 31.42 | 31.42 | 30.00 | 30.36 | 2,009 | -0.72(-2.32%) |
Jan 16, 2018 | 30.60 | 32.16 | 30.01 | 31.08 | 3,656 | +0.14(+0.47%) |
Jan 12, 2018 | 30.94 | 30.94 | 30.94 | 0 | -0.50(-1.60%) | |
Jan 11, 2018 | 28.80 | 32.28 | 28.80 | 31.44 | 17,372 | +2.88(+10.08%) |
Jan 10, 2018 | 28.68 | 27.24 | 28.56 | 3,201 | +0.84(+3.03%) | |
Jan 09, 2018 | 28.44 | 28.68 | 27.72 | 27.72 | 2,971 | -0.60(-2.12%) |
Jan 08, 2018 | 28.92 | 29.28 | 28.20 | 28.32 | 8,034 | -0.48(-1.67%) |
Jan 05, 2018 | 29.40 | 29.70 | 28.44 | 28.80 | 3,164 | -0.36(-1.23%) |
Jan 04, 2018 | 29.88 | 30.24 | 29.05 | 29.16 | 8,610 | -0.60(-2.02%) |
Jan 03, 2018 | 28.44 | 29.76 | 28.20 | 29.76 | 9,197 | +1.56(+5.53%) |
Jan 02, 2018 | 26.87 | 28.56 | 26.87 | 28.20 | 7,352 | +1.08(+3.98%) |
Dec 29, 2017 | 27.12 | 27.12 | 27.12 | 0 | -0.25(-0.92%) | |
Dec 28, 2017 | 27.60 | 27.96 | 27.24 | 27.37 | 5,836 | -0.23(-0.83%) |
Dec 27, 2017 | 27.48 | 28.08 | 27.48 | 27.60 | 12,966 | +0.18(+0.66%) |
Dec 26, 2017 | 27.60 | 28.08 | 27.00 | 27.42 | 7,815 | -0.30(-1.08%) |
Dec 22, 2017 | 27.00 | 28.20 | 26.76 | 27.72 | 6,613 | +0.72(+2.67%) |
Dec 21, 2017 | 26.64 | 27.36 | 26.64 | 27.00 | 4,241 | +0.36(+1.35%) |
Dec 20, 2017 | 27.34 | 27.34 | 26.52 | 26.64 | 7,593 | -0.84(-3.06%) |
Dec 19, 2017 | 27.60 | 27.84 | 26.76 | 27.48 | 5,455 | -0.12(-0.43%) |
Dec 18, 2017 | 27.60 | 28.20 | 26.64 | 27.60 | 7,811 | +0.00(+0.00%) |
Dec 15, 2017 | 27.72 | 28.61 | 27.48 | 27.60 | 4,955 | -0.12(-0.43%) |
Dec 14, 2017 | 29.04 | 29.52 | 27.12 | 27.72 | 25,731 | -1.20(-4.15%) |
Dec 13, 2017 | 32.16 | 32.16 | 28.62 | 28.92 | 29,962 | -3.24(-10.07%) |
Dec 12, 2017 | 32.16 | 32.64 | 31.80 | 32.16 | 3,168 | -0.12(-0.37%) |
Dec 11, 2017 | 32.04 | 32.70 | 31.92 | 32.28 | 6,842 | +0.48(+1.51%) |
Dec 08, 2017 | 31.68 | 32.40 | 30.62 | 31.80 | 2,756 | +0.12(+0.38%) |
Dec 07, 2017 | 30.48 | 32.28 | 30.48 | 31.68 | 7,992 | +0.72(+2.33%) |
Dec 06, 2017 | 30.84 | 30.84 | 30.60 | 30.96 | 4,450 | +0.12(+0.39%) |
Dec 05, 2017 | 30.60 | 31.20 | 30.48 | 30.84 | 5,826 | -0.96(-3.02%) |
Dec 04, 2017 | 32.04 | 32.04 | 31.08 | 31.80 | 2,468 | -0.24(-0.75%) |
Dec 01, 2017 | 31.68 | 32.52 | 31.68 | 32.04 | 2,270 | +0.00(+0.00%) |
Nov 30, 2017 | 31.21 | 32.28 | 30.60 | 32.04 | 8,570 | +0.96(+3.09%) |
Nov 29, 2017 | 32.16 | 32.16 | 30.84 | 31.08 | 7,089 | -0.96(-3.00%) |
Nov 28, 2017 | 32.03 | 32.52 | 31.20 | 32.04 | 6,004 | -0.60(-1.84%) |
Nov 27, 2017 | 32.64 | 32.88 | 32.04 | 32.64 | 3,112 | -0.24(-0.73%) |
Nov 24, 2017 | 33.24 | 33.54 | 32.52 | 32.88 | 1,930 | -0.36(-1.08%) |
Nov 22, 2017 | 32.76 | 33.60 | 30.96 | 33.24 | 3,714 | +0.60(+1.84%) |
Nov 21, 2017 | 33.18 | 33.18 | 32.40 | 32.64 | 2,891 | -0.24(-0.73%) |
Nov 20, 2017 | 33.72 | 34.19 | 31.74 | 32.88 | 4,844 | -0.60(-1.79%) |
Nov 17, 2017 | 31.32 | 33.60 | 30.77 | 33.48 | 7,247 | +1.92(+6.08%) |
Nov 16, 2017 | 32.04 | 32.04 | 31.08 | 31.56 | 9,366 | -0.48(-1.50%) |
Nov 15, 2017 | 31.32 | 33.48 | 31.20 | 32.04 | 24,094 | -2.04(-5.99%) |
Nov 14, 2017 | 34.32 | 34.80 | 32.64 | 34.08 | 10,513 | +0.36(+1.07%) |
Nov 13, 2017 | 35.28 | 36.00 | 33.00 | 33.72 | 6,370 | +0.12(+0.36%) |
Nov 10, 2017 | 33.00 | 33.84 | 33.00 | 33.60 | 7,231 | +0.12(+0.36%) |
Nov 09, 2017 | 33.84 | 34.32 | 32.64 | 33.48 | 29,694 | +0.48(+1.45%) |
Nov 08, 2017 | 32.16 | 33.12 | 31.68 | 33.00 | 7,434 | +0.96(+3.00%) |
Nov 07, 2017 | 33.00 | 34.44 | 30.24 | 32.04 | 22,917 | -0.72(-2.20%) |
Nov 06, 2017 | 33.72 | 33.84 | 31.92 | 32.76 | 19,437 | -0.96(-2.85%) |
Nov 03, 2017 | 33.84 | 34.15 | 32.76 | 33.72 | 7,073 | -0.48(-1.40%) |
Nov 02, 2017 | 35.40 | 35.40 | 33.84 | 34.20 | 10,158 | -1.20(-3.39%) |