Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.41 | 31.11 | 30.16 | 30.59 | 330,590 | +0.22(+0.72%) |
Jan 30, 2018 | 30.38 | 30.52 | 30.19 | 30.38 | 177,847 | -0.18(-0.60%) |
Jan 29, 2018 | 30.70 | 31.07 | 30.52 | 30.56 | 144,231 | -0.18(-0.59%) |
Jan 26, 2018 | 30.78 | 30.78 | 30.48 | 30.74 | 175,637 | +0.04(+0.12%) |
Jan 25, 2018 | 31.00 | 31.00 | 30.52 | 30.70 | 157,768 | -0.11(-0.36%) |
Jan 24, 2018 | 31.25 | 31.33 | 30.70 | 30.81 | 142,695 | -0.29(-0.94%) |
Jan 23, 2018 | 31.18 | 31.33 | 30.78 | 31.11 | 120,580 | -0.18(-0.58%) |
Jan 22, 2018 | 31.07 | 31.33 | 30.97 | 31.29 | 172,752 | +0.15(+0.47%) |
Jan 19, 2018 | 30.67 | 31.22 | 30.30 | 31.14 | 126,234 | +0.44(+1.43%) |
Jan 18, 2018 | 31.00 | 31.07 | 30.65 | 30.70 | 129,900 | -0.29(-0.94%) |
Jan 17, 2018 | 30.89 | 31.04 | 30.59 | 31.00 | 156,483 | +0.29(+0.95%) |
Jan 16, 2018 | 31.29 | 31.33 | 30.59 | 30.70 | 180,909 | -0.33(-1.06%) |
Jan 12, 2018 | 31.03 | 31.03 | 31.03 | 0 | +0.29(+0.95%) | |
Jan 11, 2018 | 30.38 | 30.78 | 30.23 | 30.74 | 198,908 | +0.48(+1.57%) |
Jan 10, 2018 | 29.90 | 30.59 | 29.86 | 30.27 | 179,003 | +0.40(+1.35%) |
Jan 09, 2018 | 29.83 | 30.23 | 29.72 | 29.86 | 380,022 | +0.33(+1.11%) |
Jan 08, 2018 | 29.75 | 29.75 | 29.39 | 29.53 | 162,045 | -0.29(-0.98%) |
Jan 05, 2018 | 29.68 | 29.84 | 29.31 | 29.83 | 206,104 | +0.37(+1.24%) |
Jan 04, 2018 | 29.42 | 29.86 | 29.28 | 29.46 | 209,990 | +0.29(+1.00%) |
Jan 03, 2018 | 29.42 | 29.42 | 29.06 | 29.17 | 178,694 | -0.22(-0.75%) |
Jan 02, 2018 | 29.64 | 29.28 | 29.10 | 29.39 | 275,517 | +0.11(+0.37%) |
Dec 29, 2017 | 29.28 | 29.28 | 29.28 | 0 | -0.64(-2.14%) | |
Dec 28, 2017 | 29.79 | 29.94 | 29.61 | 29.92 | 162,664 | +0.24(+0.80%) |
Dec 27, 2017 | 29.94 | 29.97 | 29.61 | 29.68 | 224,286 | -0.26(-0.85%) |
Dec 26, 2017 | 29.90 | 30.12 | 29.68 | 29.94 | 237,372 | -0.11(-0.37%) |
Dec 22, 2017 | 30.12 | 30.15 | 29.94 | 30.05 | 215,790 | -0.04(-0.12%) |
Dec 21, 2017 | 29.79 | 30.16 | 29.61 | 30.08 | 209,368 | +0.48(+1.61%) |
Dec 20, 2017 | 29.86 | 29.88 | 29.42 | 29.61 | 401,898 | +0.07(+0.25%) |
Dec 19, 2017 | 29.68 | 29.79 | 29.35 | 29.53 | 349,206 | -0.07(-0.25%) |
Dec 18, 2017 | 29.31 | 29.68 | 29.28 | 29.61 | 475,216 | +0.66(+2.27%) |
Dec 15, 2017 | 28.44 | 29.42 | 28.29 | 28.95 | 554,684 | +0.58(+2.06%) |
Dec 14, 2017 | 28.95 | 29.13 | 28.25 | 28.36 | 450,228 | -0.37(-1.27%) |
Dec 13, 2017 | 29.10 | 29.28 | 28.71 | 28.73 | 245,037 | -0.33(-1.13%) |
Dec 12, 2017 | 28.80 | 29.17 | 28.55 | 29.06 | 322,068 | +0.29(+1.02%) |
Dec 11, 2017 | 28.84 | 29.10 | 28.64 | 28.77 | 382,419 | -0.15(-0.51%) |
Dec 08, 2017 | 29.17 | 29.35 | 28.83 | 28.91 | 360,598 | -0.07(-0.25%) |
Dec 07, 2017 | 28.58 | 29.00 | 28.57 | 28.99 | 337,333 | +0.40(+1.41%) |
Dec 06, 2017 | 28.77 | 29.10 | 28.55 | 28.58 | 168,253 | -0.15(-0.51%) |
Dec 05, 2017 | 29.31 | 29.64 | 28.73 | 28.73 | 393,641 | -0.55(-1.87%) |
Dec 04, 2017 | 29.61 | 29.02 | 29.28 | 411,778 | +0.40(+1.39%) | |
Dec 01, 2017 | 29.02 | 29.10 | 28.07 | 28.88 | 377,148 | -0.15(-0.50%) |
Nov 30, 2017 | 29.94 | 29.94 | 28.78 | 29.02 | 314,054 | -0.58(-1.98%) |
Nov 29, 2017 | 29.02 | 30.16 | 28.95 | 29.61 | 494,495 | +0.73(+2.53%) |
Nov 28, 2017 | 27.93 | 28.91 | 27.78 | 28.88 | 323,625 | +0.99(+3.54%) |
Nov 27, 2017 | 27.52 | 28.00 | 27.52 | 27.89 | 258,519 | +0.29(+1.06%) |
Nov 24, 2017 | 28.00 | 28.00 | 27.56 | 27.60 | 99,338 | -0.26(-0.92%) |
Nov 22, 2017 | 28.22 | 28.29 | 27.74 | 27.85 | 281,331 | -0.40(-1.42%) |
Nov 21, 2017 | 28.04 | 28.25 | 27.85 | 28.25 | 239,432 | +0.26(+0.91%) |
Nov 20, 2017 | 27.71 | 28.07 | 27.52 | 28.00 | 180,587 | +0.29(+1.06%) |
Nov 17, 2017 | 27.27 | 27.71 | 27.19 | 27.71 | 221,035 | +0.29(+1.07%) |
Nov 16, 2017 | 27.60 | 27.60 | 27.34 | 27.41 | 128,318 | -0.04(-0.13%) |
Nov 15, 2017 | 27.23 | 27.63 | 27.23 | 27.45 | 250,858 | +0.00(+0.00%) |
Nov 14, 2017 | 26.98 | 27.45 | 26.98 | 27.45 | 300,846 | +0.26(+0.94%) |
Nov 13, 2017 | 26.65 | 27.27 | 26.32 | 27.19 | 171,480 | +0.44(+1.64%) |
Nov 10, 2017 | 27.05 | 27.52 | 26.68 | 26.76 | 260,373 | -0.18(-0.68%) |
Nov 09, 2017 | 27.19 | 27.41 | 26.72 | 26.94 | 230,135 | -0.51(-1.86%) |
Nov 08, 2017 | 27.49 | 27.56 | 27.16 | 27.45 | 142,400 | -0.18(-0.66%) |
Nov 07, 2017 | 28.51 | 28.84 | 27.60 | 27.63 | 193,935 | -0.88(-3.08%) |
Nov 06, 2017 | 28.22 | 28.58 | 28.07 | 28.51 | 239,102 | +0.15(+0.52%) |
Nov 03, 2017 | 28.51 | 28.51 | 28.15 | 28.36 | 115,701 | -0.18(-0.64%) |
Nov 02, 2017 | 28.25 | 28.69 | 27.93 | 28.55 | 129,606 | +0.29(+1.04%) |