Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.02 | 29.46 | 29.02 | 29.12 | 428,563 | +0.59(+2.08%) |
Jan 30, 2018 | 28.74 | 28.75 | 28.53 | 28.53 | 485,511 | -0.77(-2.64%) |
Jan 29, 2018 | 29.56 | 29.59 | 29.20 | 29.31 | 242,597 | -0.21(-0.70%) |
Jan 26, 2018 | 29.62 | 29.62 | 29.31 | 29.51 | 190,727 | -0.03(-0.09%) |
Jan 25, 2018 | 29.77 | 29.85 | 29.49 | 29.54 | 221,953 | -0.13(-0.44%) |
Jan 24, 2018 | 29.46 | 29.74 | 29.43 | 29.67 | 885,035 | +0.49(+1.68%) |
Jan 23, 2018 | 28.87 | 29.18 | 28.84 | 29.18 | 250,820 | +0.44(+1.53%) |
Jan 22, 2018 | 28.61 | 28.79 | 28.43 | 28.74 | 324,191 | +0.46(+1.64%) |
Jan 19, 2018 | 28.27 | 28.35 | 28.20 | 28.27 | 224,621 | +0.34(+1.20%) |
Jan 18, 2018 | 28.04 | 28.04 | 27.80 | 27.94 | 403,047 | -0.10(-0.37%) |
Jan 17, 2018 | 28.14 | 28.17 | 27.83 | 28.04 | 375,933 | -0.18(-0.64%) |
Jan 16, 2018 | 28.43 | 28.45 | 28.22 | 28.22 | 454,504 | -0.10(-0.36%) |
Jan 12, 2018 | 28.32 | 28.32 | 28.32 | 0 | +0.36(+1.29%) | |
Jan 11, 2018 | 27.50 | 27.99 | 27.50 | 27.96 | 392,753 | +0.75(+2.75%) |
Jan 10, 2018 | 27.21 | 27.37 | 27.16 | 27.21 | 177,999 | -0.13(-0.47%) |
Jan 09, 2018 | 27.24 | 27.47 | 27.24 | 27.34 | 276,891 | -0.10(-0.38%) |
Jan 08, 2018 | 27.47 | 27.50 | 27.37 | 27.45 | 365,729 | +0.03(+0.09%) |
Jan 05, 2018 | 27.37 | 27.47 | 27.28 | 27.42 | 275,181 | -0.03(-0.09%) |
Jan 04, 2018 | 27.29 | 27.50 | 27.21 | 27.45 | 366,828 | +0.34(+1.24%) |
Jan 03, 2018 | 27.03 | 27.16 | 27.01 | 27.11 | 226,718 | +0.10(+0.38%) |
Jan 02, 2018 | 26.85 | 27.11 | 26.75 | 27.01 | 381,449 | +0.46(+1.75%) |
Dec 29, 2017 | 26.54 | 26.54 | 26.54 | 0 | +0.13(+0.49%) | |
Dec 28, 2017 | 26.31 | 26.44 | 26.10 | 26.41 | 388,829 | +0.10(+0.38%) |
Dec 27, 2017 | 26.34 | 26.47 | 26.29 | 26.31 | 258,760 | +0.18(+0.68%) |
Dec 26, 2017 | 26.09 | 26.16 | 26.04 | 26.14 | 101,110 | +0.05(+0.19%) |
Dec 22, 2017 | 26.01 | 26.16 | 25.88 | 26.09 | 281,468 | +0.03(+0.10%) |
Dec 21, 2017 | 25.91 | 26.11 | 25.83 | 26.06 | 661,511 | +0.33(+1.28%) |
Dec 20, 2017 | 25.66 | 25.78 | 25.61 | 25.73 | 409,652 | +0.28(+1.09%) |
Dec 19, 2017 | 25.53 | 25.58 | 25.33 | 25.45 | 401,647 | +0.05(+0.20%) |
Dec 18, 2017 | 25.30 | 25.53 | 25.30 | 25.40 | 495,885 | +0.38(+1.52%) |
Dec 15, 2017 | 24.90 | 25.10 | 24.80 | 25.02 | 391,617 | +0.20(+0.81%) |
Dec 14, 2017 | 24.57 | 25.00 | 24.57 | 24.82 | 743,481 | +0.73(+3.04%) |
Dec 13, 2017 | 23.76 | 24.16 | 23.74 | 24.09 | 431,096 | +0.48(+2.03%) |
Dec 12, 2017 | 23.58 | 23.66 | 23.52 | 23.61 | 126,531 | -0.03(-0.11%) |
Dec 11, 2017 | 23.56 | 23.66 | 23.46 | 23.63 | 115,580 | +0.18(+0.75%) |
Dec 08, 2017 | 23.28 | 23.51 | 23.28 | 23.46 | 125,626 | +0.40(+1.75%) |
Dec 07, 2017 | 23.05 | 23.10 | 22.98 | 23.05 | 82,892 | +0.05(+0.22%) |
Dec 06, 2017 | 23.18 | 23.27 | 22.93 | 23.00 | 114,934 | -0.18(-0.76%) |
Dec 05, 2017 | 23.28 | 23.38 | 23.10 | 23.18 | 162,924 | -0.38(-1.61%) |
Dec 04, 2017 | 23.53 | 23.71 | 23.51 | 23.56 | 176,927 | -0.18(-0.75%) |
Dec 01, 2017 | 23.71 | 24.01 | 23.56 | 23.74 | 405,803 | +0.68(+2.96%) |
Nov 30, 2017 | 23.13 | 23.25 | 23.05 | 23.05 | 152,298 | -0.13(-0.55%) |
Nov 29, 2017 | 23.25 | 23.36 | 23.15 | 23.18 | 564,395 | +0.30(+1.33%) |
Nov 28, 2017 | 22.83 | 22.95 | 22.80 | 22.88 | 111,840 | +0.18(+0.78%) |
Nov 27, 2017 | 22.83 | 22.93 | 22.67 | 22.70 | 186,121 | -0.08(-0.33%) |
Nov 24, 2017 | 22.77 | 22.90 | 22.75 | 22.77 | 163,432 | +0.28(+1.24%) |
Nov 22, 2017 | 22.42 | 22.67 | 22.33 | 22.50 | 483,024 | -0.05(-0.22%) |
Nov 21, 2017 | 22.19 | 22.62 | 22.19 | 22.55 | 411,083 | +0.46(+2.06%) |
Nov 20, 2017 | 22.07 | 22.24 | 22.04 | 22.09 | 211,294 | +0.03(+0.11%) |
Nov 17, 2017 | 22.07 | 22.24 | 21.94 | 22.07 | 251,661 | +0.35(+1.63%) |
Nov 16, 2017 | 22.19 | 22.19 | 21.66 | 21.71 | 463,614 | -0.76(-3.37%) |
Nov 15, 2017 | 22.60 | 22.67 | 22.46 | 22.47 | 589,171 | +0.10(+0.45%) |
Nov 14, 2017 | 22.50 | 22.57 | 22.32 | 22.37 | 163,777 | +0.00(+0.00%) |
Nov 13, 2017 | 22.37 | 22.41 | 22.23 | 22.37 | 224,404 | -0.28(-1.23%) |
Nov 10, 2017 | 22.90 | 22.90 | 22.55 | 22.65 | 173,911 | -0.28(-1.21%) |
Nov 09, 2017 | 22.93 | 22.98 | 22.80 | 22.93 | 144,365 | -0.05(-0.22%) |
Nov 08, 2017 | 23.00 | 23.18 | 22.90 | 22.98 | 111,059 | +0.00(+0.00%) |
Nov 07, 2017 | 23.25 | 23.34 | 22.83 | 22.98 | 224,726 | -0.56(-2.36%) |
Nov 06, 2017 | 23.51 | 23.66 | 23.46 | 23.53 | 178,739 | -0.20(-0.85%) |
Nov 03, 2017 | 23.84 | 23.84 | 23.56 | 23.74 | 220,588 | -0.05(-0.21%) |
Nov 02, 2017 | 23.81 | 23.91 | 23.73 | 23.79 | 128,274 | -0.03(-0.11%) |