Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.60 | 27.82 | 27.41 | 27.81 | 283,343 | +0.33(+1.21%) |
Jan 30, 2018 | 27.52 | 27.52 | 27.45 | 27.48 | 187,426 | -0.14(-0.51%) |
Jan 29, 2018 | 28.10 | 28.10 | 27.51 | 27.62 | 347,601 | -0.45(-1.60%) |
Jan 26, 2018 | 28.59 | 28.71 | 28.01 | 28.07 | 254,826 | -0.47(-1.66%) |
Jan 25, 2018 | 28.58 | 28.72 | 28.26 | 28.54 | 238,759 | -0.02(-0.08%) |
Jan 24, 2018 | 28.87 | 28.89 | 28.47 | 28.57 | 203,477 | -0.34(-1.17%) |
Jan 23, 2018 | 28.71 | 28.91 | 28.61 | 28.91 | 136,946 | +0.28(+0.96%) |
Jan 22, 2018 | 28.57 | 28.75 | 28.16 | 28.63 | 191,495 | +0.06(+0.22%) |
Jan 19, 2018 | 28.18 | 28.57 | 28.18 | 28.57 | 182,098 | +0.34(+1.20%) |
Jan 18, 2018 | 28.61 | 28.61 | 28.61 | 28.23 | 258,507 | -0.43(-1.51%) |
Jan 17, 2018 | 28.53 | 28.72 | 28.46 | 28.66 | 230,606 | +0.19(+0.66%) |
Jan 16, 2018 | 28.52 | 28.82 | 28.39 | 28.47 | 251,357 | +0.05(+0.17%) |
Jan 12, 2018 | 28.42 | 28.42 | 28.42 | 0 | -0.27(-0.93%) | |
Jan 11, 2018 | 28.68 | 28.85 | 28.60 | 28.69 | 142,889 | +0.02(+0.08%) |
Jan 10, 2018 | 28.76 | 28.67 | 202,179 | -0.17(-0.57%) | ||
Jan 09, 2018 | 29.34 | 29.34 | 28.82 | 28.83 | 143,781 | -0.52(-1.77%) |
Jan 08, 2018 | 29.27 | 29.40 | 29.11 | 29.35 | 166,967 | +0.06(+0.22%) |
Jan 05, 2018 | 29.30 | 29.40 | 29.12 | 29.29 | 163,433 | +0.02(+0.05%) |
Jan 04, 2018 | 29.82 | 29.84 | 29.27 | 29.28 | 134,887 | -0.55(-1.85%) |
Jan 03, 2018 | 30.12 | 30.19 | 29.80 | 29.83 | 195,764 | -0.27(-0.89%) |
Jan 02, 2018 | 30.21 | 30.27 | 30.15 | 30.10 | 254,484 | -0.06(-0.21%) |
Dec 29, 2017 | 30.16 | 30.16 | 30.16 | 0 | -0.13(-0.44%) | |
Dec 28, 2017 | 29.88 | 30.32 | 29.73 | 30.29 | 198,940 | +0.39(+1.32%) |
Dec 27, 2017 | 29.98 | 30.09 | 29.83 | 29.90 | 160,238 | -0.03(-0.11%) |
Dec 26, 2017 | 29.78 | 30.07 | 29.78 | 29.93 | 130,366 | +0.17(+0.56%) |
Dec 22, 2017 | 29.71 | 29.99 | 29.14 | 29.76 | 230,795 | +0.06(+0.21%) |
Dec 21, 2017 | 30.03 | 30.03 | 29.70 | 29.70 | 161,482 | -0.25(-0.84%) |
Dec 20, 2017 | 29.98 | 30.34 | 29.45 | 29.95 | 356,304 | -0.02(-0.08%) |
Dec 19, 2017 | 31.07 | 31.11 | 29.89 | 29.98 | 345,854 | -1.10(-3.53%) |
Dec 18, 2017 | 31.04 | 31.38 | 30.84 | 31.07 | 363,527 | +0.11(+0.36%) |
Dec 15, 2017 | 30.59 | 31.07 | 30.59 | 30.96 | 903,420 | +0.39(+1.29%) |
Dec 14, 2017 | 30.91 | 31.03 | 30.56 | 30.57 | 242,747 | -0.36(-1.17%) |
Dec 13, 2017 | 30.96 | 31.35 | 30.90 | 30.93 | 268,069 | +0.13(+0.41%) |
Dec 12, 2017 | 30.66 | 30.93 | 30.63 | 30.81 | 200,734 | +0.17(+0.54%) |
Dec 11, 2017 | 30.54 | 30.85 | 30.41 | 30.64 | 305,040 | +0.28(+0.94%) |
Dec 08, 2017 | 30.40 | 30.52 | 30.25 | 30.36 | 140,715 | +0.00(+0.00%) |
Dec 07, 2017 | 30.34 | 30.44 | 30.16 | 197,672 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.44 | 30.60 | 30.11 | 30.26 | 248,406 | -0.09(-0.29%) |
Dec 05, 2017 | 30.97 | 30.99 | 30.35 | 30.35 | 254,817 | -0.62(-2.00%) |
Dec 04, 2017 | 30.84 | 30.94 | 30.83 | 30.97 | 422,947 | +0.25(+0.82%) |
Dec 01, 2017 | 30.86 | 30.99 | 30.32 | 30.72 | 244,406 | -0.11(-0.36%) |
Nov 30, 2017 | 31.23 | 31.23 | 30.75 | 30.83 | 432,585 | -0.30(-0.96%) |
Nov 29, 2017 | 31.12 | 31.30 | 30.90 | 31.12 | 252,219 | +0.02(+0.08%) |
Nov 28, 2017 | 30.78 | 31.12 | 30.59 | 31.10 | 375,265 | +0.39(+1.27%) |
Nov 27, 2017 | 31.05 | 31.05 | 30.59 | 30.71 | 214,680 | -0.34(-1.08%) |
Nov 24, 2017 | 30.97 | 31.05 | 30.83 | 31.05 | 79,120 | +0.07(+0.23%) |
Nov 22, 2017 | 30.80 | 31.13 | 30.77 | 30.98 | 252,073 | +0.20(+0.64%) |
Nov 21, 2017 | 30.90 | 30.98 | 30.69 | 30.78 | 460,841 | +0.00(+0.00%) |
Nov 20, 2017 | 30.98 | 30.98 | 30.72 | 30.78 | 238,335 | -0.13(-0.41%) |
Nov 17, 2017 | 30.90 | 31.16 | 30.84 | 30.90 | 306,754 | -0.09(-0.30%) |
Nov 16, 2017 | 30.87 | 31.12 | 30.77 | 31.00 | 387,516 | +0.13(+0.43%) |
Nov 15, 2017 | 31.00 | 31.00 | 30.70 | 30.87 | 327,048 | -0.15(-0.48%) |
Nov 14, 2017 | 30.99 | 31.05 | 30.80 | 31.01 | 382,229 | +0.05(+0.18%) |
Nov 13, 2017 | 30.89 | 31.05 | 30.75 | 30.96 | 233,732 | +0.16(+0.51%) |
Nov 10, 2017 | 30.71 | 30.98 | 30.55 | 30.80 | 331,447 | -0.07(-0.23%) |
Nov 09, 2017 | 30.43 | 31.19 | 30.43 | 30.87 | 550,749 | +0.41(+1.34%) |
Nov 08, 2017 | 30.34 | 30.67 | 30.29 | 30.47 | 336,864 | -0.06(-0.21%) |
Nov 07, 2017 | 30.26 | 30.64 | 30.20 | 30.53 | 580,778 | +0.37(+1.22%) |
Nov 06, 2017 | 30.04 | 30.44 | 29.97 | 30.16 | 402,384 | +0.12(+0.39%) |
Nov 03, 2017 | 30.39 | 30.45 | 29.82 | 30.04 | 489,613 | -0.49(-1.62%) |
Nov 02, 2017 | 29.61 | 30.70 | 29.18 | 30.54 | 661,102 | +0.18(+0.59%) |