Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.26 | 30.70 | 30.11 | 30.70 | 451,559 | +0.61(+2.03%) |
Jan 30, 2018 | 30.07 | 30.22 | 30.04 | 30.08 | 217,015 | -0.02(-0.06%) |
Jan 29, 2018 | 30.52 | 30.52 | 30.10 | 30.10 | 214,923 | -0.46(-1.50%) |
Jan 26, 2018 | 30.95 | 30.95 | 30.46 | 30.56 | 273,787 | -0.27(-0.87%) |
Jan 25, 2018 | 30.86 | 30.97 | 30.57 | 30.83 | 407,052 | -0.03(-0.08%) |
Jan 24, 2018 | 30.70 | 30.91 | 30.55 | 30.85 | 408,320 | +0.18(+0.59%) |
Jan 23, 2018 | 30.36 | 30.75 | 30.27 | 30.67 | 278,941 | +0.33(+1.08%) |
Jan 22, 2018 | 30.22 | 30.37 | 30.09 | 30.34 | 277,929 | +0.11(+0.37%) |
Jan 19, 2018 | 29.57 | 30.23 | 29.57 | 30.23 | 396,441 | +0.58(+1.95%) |
Jan 18, 2018 | 30.03 | 30.03 | 29.61 | 29.65 | 417,303 | -0.43(-1.43%) |
Jan 17, 2018 | 29.81 | 30.12 | 29.61 | 30.08 | 334,553 | +0.28(+0.96%) |
Jan 16, 2018 | 29.57 | 29.97 | 29.57 | 29.80 | 441,572 | +0.37(+1.26%) |
Jan 12, 2018 | 29.43 | 29.43 | 29.43 | 0 | -0.17(-0.58%) | |
Jan 11, 2018 | 29.35 | 29.64 | 29.25 | 29.60 | 279,282 | +0.28(+0.94%) |
Jan 10, 2018 | 29.32 | 263,887 | -0.30(-1.02%) | |||
Jan 09, 2018 | 30.07 | 30.13 | 29.58 | 29.63 | 259,911 | -0.43(-1.43%) |
Jan 08, 2018 | 29.59 | 30.06 | 29.57 | 30.06 | 461,110 | +0.31(+1.04%) |
Jan 05, 2018 | 29.66 | 29.75 | 29.54 | 29.75 | 201,935 | +0.13(+0.44%) |
Jan 04, 2018 | 30.14 | 30.34 | 29.62 | 29.62 | 316,851 | -0.43(-1.43%) |
Jan 03, 2018 | 30.07 | 30.22 | 29.64 | 30.05 | 283,980 | -0.04(-0.14%) |
Jan 02, 2018 | 30.23 | 30.28 | 29.84 | 30.09 | 305,220 | -0.14(-0.46%) |
Dec 29, 2017 | 30.23 | 30.23 | 30.23 | 0 | -0.17(-0.57%) | |
Dec 28, 2017 | 30.22 | 30.52 | 30.05 | 30.40 | 289,469 | +0.16(+0.51%) |
Dec 27, 2017 | 30.08 | 30.38 | 30.07 | 30.25 | 196,042 | +0.19(+0.63%) |
Dec 26, 2017 | 29.87 | 30.21 | 29.72 | 30.06 | 277,435 | +0.26(+0.86%) |
Dec 22, 2017 | 29.98 | 30.03 | 29.72 | 29.80 | 447,704 | -0.16(-0.54%) |
Dec 21, 2017 | 30.54 | 30.76 | 29.82 | 29.96 | 381,372 | -0.40(-1.33%) |
Dec 20, 2017 | 30.45 | 30.92 | 30.37 | 30.37 | 493,997 | -0.21(-0.67%) |
Dec 19, 2017 | 31.94 | 32.02 | 30.44 | 30.57 | 949,617 | -1.43(-4.47%) |
Dec 18, 2017 | 31.95 | 32.44 | 31.94 | 32.00 | 585,054 | +0.11(+0.35%) |
Dec 15, 2017 | 31.70 | 32.00 | 31.36 | 31.89 | 1,155,980 | +0.39(+1.22%) |
Dec 14, 2017 | 31.55 | 31.66 | 31.38 | 31.51 | 651,327 | -0.04(-0.14%) |
Dec 13, 2017 | 31.54 | 32.12 | 31.43 | 31.55 | 705,617 | +0.05(+0.16%) |
Dec 12, 2017 | 31.37 | 31.67 | 31.31 | 31.50 | 315,217 | +0.10(+0.33%) |
Dec 11, 2017 | 31.57 | 31.70 | 31.35 | 31.40 | 326,150 | -0.14(-0.43%) |
Dec 08, 2017 | 31.35 | 31.64 | 31.13 | 31.53 | 255,567 | +0.00(+0.00%) |
Dec 07, 2017 | 31.05 | 31.42 | 31.05 | 373,220 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.78 | 31.22 | 30.74 | 31.16 | 469,026 | +0.37(+1.20%) |
Dec 05, 2017 | 31.60 | 31.67 | 30.77 | 30.79 | 536,923 | -0.78(-2.47%) |
Dec 04, 2017 | 32.22 | 32.23 | 31.52 | 31.57 | 280,943 | -0.50(-1.55%) |
Dec 01, 2017 | 32.20 | 32.50 | 32.02 | 32.06 | 375,388 | -0.15(-0.48%) |
Nov 30, 2017 | 32.32 | 32.34 | 31.99 | 32.22 | 776,594 | -0.05(-0.16%) |
Nov 29, 2017 | 32.56 | 32.88 | 32.22 | 32.27 | 336,710 | -0.28(-0.87%) |
Nov 28, 2017 | 32.79 | 32.93 | 32.49 | 32.55 | 466,436 | -0.23(-0.71%) |
Nov 27, 2017 | 32.84 | 32.85 | 32.62 | 32.78 | 381,913 | -0.05(-0.16%) |
Nov 24, 2017 | 32.66 | 32.96 | 32.59 | 32.84 | 320,232 | +0.30(+0.92%) |
Nov 22, 2017 | 32.73 | 33.02 | 32.35 | 32.54 | 425,446 | +0.20(+0.61%) |
Nov 21, 2017 | 31.75 | 32.56 | 31.75 | 32.34 | 453,840 | +0.63(+2.00%) |
Nov 20, 2017 | 31.85 | 31.98 | 31.70 | 31.70 | 305,124 | -0.16(-0.51%) |
Nov 17, 2017 | 31.90 | 32.06 | 31.71 | 31.87 | 438,979 | -0.16(-0.51%) |
Nov 16, 2017 | 31.93 | 32.13 | 31.83 | 32.03 | 455,733 | +0.07(+0.21%) |
Nov 15, 2017 | 32.15 | 32.25 | 31.84 | 31.96 | 277,607 | -0.35(-1.09%) |
Nov 14, 2017 | 32.22 | 32.52 | 32.12 | 32.31 | 379,986 | +0.01(+0.03%) |
Nov 13, 2017 | 31.45 | 32.31 | 31.45 | 32.30 | 324,352 | +0.86(+2.72%) |
Nov 10, 2017 | 31.52 | 31.73 | 30.68 | 31.45 | 215,083 | -0.26(-0.81%) |
Nov 09, 2017 | 31.85 | 32.09 | 31.67 | 31.70 | 241,383 | -0.31(-0.96%) |
Nov 08, 2017 | 31.80 | 32.20 | 31.75 | 32.01 | 202,177 | +0.13(+0.40%) |
Nov 07, 2017 | 32.24 | 32.43 | 31.76 | 31.88 | 469,287 | -0.17(-0.53%) |
Nov 06, 2017 | 31.88 | 32.17 | 31.77 | 32.06 | 231,446 | +0.31(+0.97%) |
Nov 03, 2017 | 32.06 | 32.43 | 31.65 | 31.75 | 321,848 | -0.59(-1.83%) |
Nov 02, 2017 | 32.08 | 32.61 | 31.92 | 32.34 | 389,865 | +0.40(+1.26%) |