Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.86 | 32.29 | 31.70 | 31.95 | 253,804 | +0.25(+0.80%) |
Jan 30, 2018 | 31.74 | 31.91 | 31.70 | 31.70 | 273,370 | -0.17(-0.53%) |
Jan 29, 2018 | 31.78 | 32.24 | 31.78 | 31.86 | 214,177 | -0.04(-0.13%) |
Jan 26, 2018 | 32.62 | 32.62 | 31.44 | 31.91 | 246,359 | -0.42(-1.30%) |
Jan 25, 2018 | 32.45 | 32.45 | 32.03 | 32.33 | 175,371 | +0.04(+0.13%) |
Jan 24, 2018 | 33.04 | 33.04 | 32.24 | 32.29 | 218,009 | -0.63(-1.92%) |
Jan 23, 2018 | 32.75 | 33.04 | 32.33 | 32.92 | 360,886 | +0.08(+0.26%) |
Jan 22, 2018 | 32.79 | 32.87 | 32.54 | 32.83 | 176,229 | +0.04(+0.13%) |
Jan 19, 2018 | 32.54 | 32.87 | 32.45 | 32.79 | 287,956 | +0.21(+0.65%) |
Jan 18, 2018 | 32.75 | 32.79 | 32.50 | 32.58 | 307,477 | -0.17(-0.51%) |
Jan 17, 2018 | 32.66 | 32.83 | 32.20 | 32.75 | 364,687 | +0.34(+1.04%) |
Jan 16, 2018 | 32.62 | 32.87 | 32.29 | 32.41 | 382,809 | +0.17(+0.52%) |
Jan 12, 2018 | 32.24 | 32.24 | 32.24 | 0 | +0.04(+0.13%) | |
Jan 11, 2018 | 31.78 | 32.24 | 31.57 | 32.20 | 326,370 | +0.59(+1.86%) |
Jan 10, 2018 | 32.08 | 31.61 | 493,221 | +0.21(+0.67%) | ||
Jan 09, 2018 | 31.49 | 31.82 | 31.44 | 31.40 | 237,208 | +0.08(+0.27%) |
Jan 08, 2018 | 31.36 | 31.49 | 30.98 | 31.32 | 199,550 | -0.04(-0.13%) |
Jan 05, 2018 | 31.02 | 31.40 | 31.02 | 31.36 | 177,277 | +0.38(+1.22%) |
Jan 04, 2018 | 30.81 | 31.23 | 30.77 | 30.98 | 228,684 | +0.38(+1.24%) |
Jan 03, 2018 | 30.90 | 30.90 | 30.43 | 30.60 | 261,880 | -0.38(-1.22%) |
Jan 02, 2018 | 30.85 | 30.90 | 30.66 | 30.98 | 320,120 | +0.17(+0.55%) |
Dec 29, 2017 | 30.81 | 30.81 | 30.81 | 0 | -0.34(-1.08%) | |
Dec 28, 2017 | 31.06 | 31.19 | 30.81 | 31.15 | 118,379 | +0.13(+0.41%) |
Dec 27, 2017 | 31.49 | 31.49 | 30.98 | 31.02 | 148,052 | -0.51(-1.60%) |
Dec 26, 2017 | 31.53 | 31.82 | 31.11 | 31.53 | 216,283 | +0.08(+0.27%) |
Dec 22, 2017 | 31.74 | 31.78 | 31.40 | 31.44 | 141,479 | -0.34(-1.06%) |
Dec 21, 2017 | 31.74 | 31.95 | 31.57 | 31.78 | 206,860 | +0.13(+0.40%) |
Dec 20, 2017 | 32.08 | 32.24 | 31.32 | 31.65 | 220,512 | -0.38(-1.18%) |
Dec 19, 2017 | 32.66 | 32.66 | 31.91 | 32.03 | 348,911 | -0.46(-1.42%) |
Dec 18, 2017 | 32.54 | 33.09 | 32.24 | 32.50 | 222,144 | +0.25(+0.78%) |
Dec 15, 2017 | 31.36 | 32.58 | 31.36 | 32.24 | 751,340 | +0.93(+2.96%) |
Dec 14, 2017 | 31.82 | 31.86 | 31.06 | 31.32 | 190,444 | -0.38(-1.20%) |
Dec 13, 2017 | 31.95 | 32.20 | 31.61 | 31.70 | 178,271 | -0.21(-0.66%) |
Dec 12, 2017 | 31.78 | 32.20 | 31.57 | 31.91 | 139,924 | +0.25(+0.80%) |
Dec 11, 2017 | 31.99 | 32.03 | 31.53 | 31.65 | 230,204 | -0.21(-0.66%) |
Dec 08, 2017 | 32.45 | 32.45 | 31.65 | 31.86 | 191,990 | +0.00(+0.00%) |
Dec 07, 2017 | 32.29 | 32.54 | 32.08 | 160,324 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.03 | 32.62 | 32.03 | 32.33 | 258,986 | -0.13(-0.39%) |
Dec 05, 2017 | 33.25 | 33.38 | 32.45 | 32.45 | 299,391 | -0.63(-1.91%) |
Dec 04, 2017 | 33.17 | 33.17 | 32.92 | 33.09 | 341,575 | +0.46(+1.42%) |
Dec 01, 2017 | 32.54 | 32.79 | 31.91 | 32.62 | 225,443 | +0.17(+0.52%) |
Nov 30, 2017 | 33.25 | 33.25 | 32.33 | 32.45 | 308,639 | -0.55(-1.66%) |
Nov 29, 2017 | 32.37 | 33.25 | 32.37 | 33.00 | 338,835 | +0.84(+2.62%) |
Nov 28, 2017 | 31.53 | 32.24 | 31.40 | 32.16 | 374,434 | +0.67(+2.14%) |
Nov 27, 2017 | 31.23 | 31.65 | 31.23 | 31.49 | 288,261 | +0.21(+0.67%) |
Nov 24, 2017 | 31.70 | 31.70 | 31.28 | 31.28 | 84,489 | -0.29(-0.93%) |
Nov 22, 2017 | 31.70 | 32.12 | 31.57 | 31.57 | 152,991 | -0.04(-0.13%) |
Nov 21, 2017 | 31.61 | 31.65 | 31.32 | 31.61 | 125,171 | +0.17(+0.54%) |
Nov 20, 2017 | 31.11 | 31.49 | 30.98 | 31.44 | 154,540 | +0.46(+1.49%) |
Nov 17, 2017 | 30.69 | 31.23 | 30.39 | 30.98 | 201,045 | +0.13(+0.41%) |
Nov 16, 2017 | 30.90 | 31.06 | 30.77 | 30.85 | 179,121 | +0.08(+0.27%) |
Nov 15, 2017 | 30.43 | 30.98 | 30.43 | 30.77 | 196,896 | +0.00(+0.00%) |
Nov 14, 2017 | 30.64 | 31.02 | 30.56 | 30.77 | 131,485 | -0.04(-0.14%) |
Nov 13, 2017 | 30.27 | 30.90 | 30.04 | 30.81 | 141,732 | +0.34(+1.11%) |
Nov 10, 2017 | 30.39 | 30.69 | 30.18 | 30.48 | 210,578 | +0.21(+0.70%) |
Nov 09, 2017 | 30.48 | 30.56 | 29.55 | 30.27 | 472,239 | -0.51(-1.64%) |
Nov 08, 2017 | 30.64 | 30.81 | 30.52 | 30.77 | 213,140 | -0.16(-0.52%) |
Nov 07, 2017 | 31.85 | 31.89 | 30.85 | 30.93 | 227,636 | -0.96(-3.02%) |
Nov 06, 2017 | 32.02 | 32.06 | 31.77 | 31.89 | 92,193 | -0.17(-0.52%) |
Nov 03, 2017 | 32.44 | 32.48 | 32.02 | 32.06 | 94,810 | -0.38(-1.16%) |
Nov 02, 2017 | 32.02 | 32.52 | 31.77 | 32.44 | 97,851 | +0.42(+1.31%) |