Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.41 | 29.64 | 29.14 | 29.28 | 324,039 | +0.09(+0.30%) |
Jan 30, 2018 | 29.26 | 29.53 | 29.26 | 29.20 | 378,163 | -0.32(-1.07%) |
Jan 29, 2018 | 29.92 | 30.26 | 29.44 | 29.51 | 595,498 | -0.32(-1.08%) |
Jan 26, 2018 | 29.68 | 29.86 | 29.02 | 29.84 | 699,200 | -0.88(-2.88%) |
Jan 25, 2018 | 32.45 | 32.45 | 30.60 | 30.72 | 600,773 | -0.78(-2.46%) |
Jan 24, 2018 | 31.55 | 31.80 | 31.19 | 31.49 | 366,536 | +0.14(+0.44%) |
Jan 23, 2018 | 31.39 | 31.57 | 31.24 | 31.36 | 291,172 | -0.19(-0.61%) |
Jan 22, 2018 | 32.03 | 32.07 | 31.39 | 31.55 | 217,553 | -0.47(-1.46%) |
Jan 19, 2018 | 32.26 | 32.63 | 31.95 | 32.02 | 333,993 | -0.24(-0.76%) |
Jan 18, 2018 | 32.95 | 33.08 | 32.11 | 32.26 | 226,337 | -0.60(-1.84%) |
Jan 17, 2018 | 32.47 | 32.94 | 31.67 | 32.87 | 267,670 | +0.65(+2.01%) |
Jan 16, 2018 | 32.84 | 33.00 | 31.88 | 32.22 | 485,042 | -0.42(-1.30%) |
Jan 12, 2018 | 32.64 | 32.64 | 32.64 | 0 | -0.25(-0.76%) | |
Jan 11, 2018 | 32.33 | 33.28 | 32.10 | 32.90 | 605,832 | -0.38(-1.14%) |
Jan 10, 2018 | 33.95 | 34.29 | 33.22 | 33.28 | 382,286 | -0.81(-2.38%) |
Jan 09, 2018 | 34.16 | 34.32 | 33.98 | 34.09 | 425,946 | +0.14(+0.40%) |
Jan 08, 2018 | 33.49 | 34.02 | 32.88 | 33.95 | 552,964 | +0.59(+1.77%) |
Jan 05, 2018 | 34.14 | 34.35 | 33.17 | 33.36 | 525,072 | -0.73(-2.15%) |
Jan 04, 2018 | 33.66 | 34.31 | 33.66 | 34.09 | 455,899 | +0.34(+1.00%) |
Jan 03, 2018 | 34.14 | 34.14 | 33.08 | 33.76 | 348,422 | -0.48(-1.41%) |
Jan 02, 2018 | 34.14 | 34.26 | 33.81 | 34.24 | 412,095 | +0.27(+0.80%) |
Dec 29, 2017 | 33.97 | 33.97 | 33.97 | 0 | -0.27(-0.80%) | |
Dec 28, 2017 | 34.02 | 34.27 | 33.59 | 34.24 | 73,484 | +0.29(+0.85%) |
Dec 27, 2017 | 33.76 | 34.12 | 33.67 | 33.95 | 78,122 | +0.19(+0.55%) |
Dec 26, 2017 | 33.80 | 34.02 | 33.58 | 33.76 | 119,628 | -0.12(-0.36%) |
Dec 22, 2017 | 33.73 | 34.23 | 33.57 | 33.89 | 93,002 | +0.43(+1.29%) |
Dec 21, 2017 | 33.41 | 33.55 | 33.25 | 33.46 | 205,522 | +0.13(+0.39%) |
Dec 20, 2017 | 33.65 | 33.78 | 33.07 | 33.33 | 130,062 | -0.13(-0.39%) |
Dec 19, 2017 | 33.79 | 33.84 | 33.38 | 33.46 | 127,486 | -0.30(-0.89%) |
Dec 18, 2017 | 33.79 | 34.35 | 33.55 | 33.76 | 246,812 | +0.22(+0.64%) |
Dec 15, 2017 | 32.86 | 33.85 | 32.74 | 33.54 | 570,499 | +0.81(+2.48%) |
Dec 14, 2017 | 32.72 | 32.85 | 32.32 | 32.73 | 439,874 | +0.06(+0.20%) |
Dec 13, 2017 | 32.79 | 33.33 | 32.67 | 32.67 | 189,184 | -0.15(-0.46%) |
Dec 12, 2017 | 32.72 | 32.89 | 32.27 | 32.82 | 167,159 | +0.13(+0.40%) |
Dec 11, 2017 | 32.83 | 32.91 | 32.57 | 32.69 | 338,178 | -0.10(-0.31%) |
Dec 08, 2017 | 33.15 | 33.15 | 32.28 | 32.79 | 525,623 | +0.00(+0.00%) |
Dec 07, 2017 | 32.62 | 33.19 | 32.49 | 245,616 | +0.00(+0.00%) | |
Dec 06, 2017 | 31.93 | 32.69 | 31.93 | 32.62 | 266,976 | +0.55(+1.70%) |
Dec 05, 2017 | 32.13 | 32.34 | 31.84 | 32.07 | 147,653 | -0.03(-0.09%) |
Dec 04, 2017 | 33.09 | 33.22 | 32.03 | 32.10 | 202,579 | -0.68(-2.08%) |
Dec 01, 2017 | 33.43 | 33.43 | 32.38 | 32.78 | 158,500 | -0.68(-2.02%) |
Nov 30, 2017 | 33.49 | 33.97 | 33.23 | 33.46 | 166,815 | +0.04(+0.11%) |
Nov 29, 2017 | 32.85 | 33.74 | 32.85 | 33.42 | 239,679 | +0.60(+1.82%) |
Nov 28, 2017 | 31.90 | 32.85 | 31.90 | 32.82 | 114,824 | +0.92(+2.88%) |
Nov 27, 2017 | 31.67 | 32.14 | 31.67 | 31.90 | 57,115 | +0.24(+0.75%) |
Nov 24, 2017 | 32.18 | 32.18 | 31.55 | 31.67 | 35,323 | -0.44(-1.36%) |
Nov 22, 2017 | 32.16 | 32.51 | 32.11 | 32.11 | 99,115 | -0.02(-0.07%) |
Nov 21, 2017 | 31.80 | 32.26 | 31.80 | 32.13 | 122,450 | +0.35(+1.11%) |
Nov 20, 2017 | 31.22 | 32.02 | 31.22 | 31.77 | 189,288 | +0.55(+1.77%) |
Nov 17, 2017 | 30.94 | 31.33 | 30.77 | 31.22 | 89,558 | +0.15(+0.47%) |
Nov 16, 2017 | 30.90 | 31.34 | 30.89 | 31.08 | 90,893 | +0.31(+1.00%) |
Nov 15, 2017 | 30.45 | 30.89 | 30.30 | 30.77 | 91,842 | +0.10(+0.32%) |
Nov 14, 2017 | 30.34 | 30.88 | 30.27 | 30.67 | 129,662 | +0.20(+0.66%) |
Nov 13, 2017 | 30.38 | 30.53 | 30.23 | 30.47 | 134,060 | -0.10(-0.34%) |
Nov 10, 2017 | 29.76 | 30.60 | 29.76 | 30.57 | 126,192 | +0.81(+2.72%) |
Nov 09, 2017 | 30.02 | 30.13 | 29.45 | 29.76 | 86,762 | -0.20(-0.65%) |
Nov 08, 2017 | 29.53 | 30.05 | 29.41 | 29.96 | 74,763 | +0.27(+0.92%) |
Nov 07, 2017 | 30.19 | 30.25 | 29.63 | 29.69 | 94,330 | -0.57(-1.89%) |
Nov 06, 2017 | 30.49 | 30.50 | 30.21 | 30.26 | 74,277 | -0.24(-0.80%) |
Nov 03, 2017 | 30.88 | 30.88 | 30.38 | 30.50 | 71,567 | -0.32(-1.04%) |
Nov 02, 2017 | 30.34 | 30.91 | 30.30 | 30.83 | 127,814 | +0.41(+1.35%) |