Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.09 | 33.09 | 32.22 | 32.38 | 33,621 | -0.63(-1.90%) |
Jan 30, 2018 | 33.25 | 33.44 | 32.78 | 33.01 | 29,067 | -0.48(-1.43%) |
Jan 29, 2018 | 33.42 | 33.75 | 33.21 | 33.49 | 34,091 | +0.34(+1.02%) |
Jan 26, 2018 | 33.21 | 33.44 | 32.99 | 33.15 | 17,881 | +0.08(+0.24%) |
Jan 25, 2018 | 33.09 | 33.25 | 32.67 | 33.07 | 20,436 | +0.41(+1.25%) |
Jan 24, 2018 | 33.50 | 33.50 | 32.14 | 32.66 | 43,834 | -0.41(-1.24%) |
Jan 23, 2018 | 32.66 | 33.17 | 32.44 | 33.07 | 34,199 | +0.63(+1.93%) |
Jan 22, 2018 | 31.76 | 32.45 | 31.28 | 32.44 | 41,535 | +1.30(+4.16%) |
Jan 19, 2018 | 30.93 | 31.18 | 30.60 | 31.15 | 33,924 | +0.51(+1.66%) |
Jan 18, 2018 | 30.65 | 30.74 | 30.14 | 30.64 | 8,478 | +0.15(+0.49%) |
Jan 17, 2018 | 30.33 | 30.62 | 30.10 | 30.49 | 31,149 | +0.75(+2.51%) |
Jan 16, 2018 | 30.85 | 31.11 | 29.55 | 29.74 | 48,520 | -1.10(-3.55%) |
Jan 12, 2018 | 30.84 | 30.84 | 30.84 | 0 | +0.44(+1.44%) | |
Jan 11, 2018 | 30.14 | 30.53 | 29.99 | 30.40 | 17,617 | +0.39(+1.29%) |
Jan 10, 2018 | 30.02 | 30.01 | 10,007 | +0.66(+2.24%) | ||
Jan 09, 2018 | 28.60 | 29.36 | 28.60 | 29.36 | 10,472 | +0.73(+2.54%) |
Jan 08, 2018 | 29.34 | 29.39 | 28.35 | 28.63 | 27,625 | -0.59(-2.01%) |
Jan 05, 2018 | 30.08 | 30.08 | 29.15 | 29.22 | 23,173 | -0.53(-1.78%) |
Jan 04, 2018 | 29.62 | 29.91 | 29.28 | 29.74 | 15,930 | -0.03(-0.10%) |
Jan 03, 2018 | 29.45 | 29.89 | 29.33 | 29.77 | 18,189 | +0.57(+1.94%) |
Jan 02, 2018 | 28.49 | 29.25 | 28.49 | 29.21 | 15,052 | +0.88(+3.10%) |
Dec 29, 2017 | 28.33 | 28.33 | 28.33 | 0 | -0.27(-0.94%) | |
Dec 28, 2017 | 28.70 | 28.78 | 28.48 | 28.60 | 16,713 | +0.06(+0.21%) |
Dec 27, 2017 | 28.43 | 28.74 | 28.43 | 28.54 | 12,327 | +0.09(+0.32%) |
Dec 26, 2017 | 28.29 | 28.51 | 28.14 | 28.45 | 5,371 | +0.16(+0.56%) |
Dec 22, 2017 | 27.60 | 28.32 | 27.60 | 28.29 | 32,815 | +0.77(+2.79%) |
Dec 21, 2017 | 27.64 | 27.71 | 27.36 | 27.52 | 10,715 | +0.23(+0.84%) |
Dec 20, 2017 | 27.08 | 27.29 | 27.07 | 27.29 | 1,433 | +0.30(+1.10%) |
Dec 19, 2017 | 26.81 | 27.48 | 26.81 | 27.00 | 10,871 | -0.08(-0.29%) |
Dec 18, 2017 | 27.06 | 27.36 | 27.05 | 27.08 | 28,432 | +0.05(+0.18%) |
Dec 15, 2017 | 26.90 | 27.03 | 26.79 | 27.03 | 7,857 | +0.15(+0.55%) |
Dec 14, 2017 | 27.50 | 27.54 | 26.86 | 26.88 | 17,546 | -0.50(-1.84%) |
Dec 13, 2017 | 26.98 | 27.45 | 26.91 | 27.38 | 10,241 | +0.53(+1.98%) |
Dec 12, 2017 | 27.38 | 27.67 | 26.80 | 26.85 | 26,484 | -0.72(-2.61%) |
Dec 11, 2017 | 28.32 | 28.32 | 27.49 | 27.57 | 7,317 | -0.42(-1.51%) |
Dec 08, 2017 | 27.95 | 28.12 | 27.79 | 27.99 | 24,416 | +0.45(+1.62%) |
Dec 07, 2017 | 26.76 | 27.58 | 26.72 | 27.55 | 6,844 | +1.09(+4.13%) |
Dec 06, 2017 | 26.79 | 26.79 | 26.03 | 26.45 | 11,014 | -0.68(-2.52%) |
Dec 05, 2017 | 27.10 | 27.37 | 27.10 | 27.14 | 3,765 | +0.06(+0.24%) |
Dec 04, 2017 | 27.84 | 27.84 | 27.08 | 27.08 | 9,168 | -0.64(-2.31%) |
Dec 01, 2017 | 27.69 | 28.09 | 27.30 | 27.72 | 25,115 | -0.13(-0.46%) |
Nov 30, 2017 | 27.10 | 27.84 | 27.10 | 27.84 | 18,063 | +0.87(+3.23%) |
Nov 29, 2017 | 27.54 | 27.70 | 26.83 | 26.97 | 4,040 | -0.38(-1.40%) |
Nov 28, 2017 | 27.15 | 27.35 | 26.87 | 27.35 | 4,944 | -0.05(-0.17%) |
Nov 27, 2017 | 27.44 | 27.44 | 27.26 | 27.40 | 6,240 | -0.04(-0.16%) |
Nov 24, 2017 | 27.45 | 27.68 | 27.28 | 27.44 | 3,262 | +0.02(+0.08%) |
Nov 22, 2017 | 26.91 | 27.51 | 26.91 | 27.42 | 8,741 | +0.34(+1.24%) |
Nov 21, 2017 | 27.07 | 27.15 | 27.03 | 27.09 | 2,373 | +0.21(+0.77%) |
Nov 20, 2017 | 26.74 | 26.97 | 26.67 | 26.88 | 12,482 | -0.08(-0.29%) |
Nov 17, 2017 | 26.80 | 27.13 | 26.72 | 26.96 | 8,859 | +0.10(+0.37%) |
Nov 16, 2017 | 26.63 | 27.09 | 26.63 | 26.86 | 8,930 | +0.63(+2.41%) |
Nov 15, 2017 | 25.64 | 26.44 | 25.64 | 26.23 | 3,282 | +0.30(+1.14%) |
Nov 14, 2017 | 26.33 | 26.61 | 25.50 | 25.93 | 12,145 | -0.76(-2.84%) |
Nov 13, 2017 | 26.83 | 27.06 | 26.49 | 26.69 | 15,943 | -0.45(-1.67%) |
Nov 10, 2017 | 26.79 | 27.25 | 26.79 | 27.14 | 5,134 | +0.35(+1.32%) |
Nov 09, 2017 | 26.61 | 27.03 | 26.46 | 26.79 | 4,986 | -0.08(-0.29%) |
Nov 08, 2017 | 26.86 | 26.97 | 26.63 | 26.87 | 6,925 | -0.16(-0.58%) |
Nov 07, 2017 | 27.56 | 27.90 | 26.93 | 27.03 | 28,903 | -0.67(-2.42%) |
Nov 06, 2017 | 28.17 | 28.20 | 27.66 | 27.70 | 20,658 | -0.30(-1.09%) |
Nov 03, 2017 | 27.67 | 28.07 | 27.51 | 28.00 | 25,432 | +0.55(+2.01%) |
Nov 02, 2017 | 26.71 | 27.45 | 26.71 | 27.45 | 5,621 | +0.70(+2.62%) |