Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.05 | 29.14 | 28.92 | 29.04 | 32,020 | +0.05(+0.17%) |
Jan 30, 2018 | 28.94 | 28.94 | 28.93 | 28.99 | 49,569 | -0.11(-0.38%) |
Jan 29, 2018 | 29.60 | 29.68 | 29.02 | 29.10 | 76,801 | -0.64(-2.15%) |
Jan 26, 2018 | 29.88 | 29.97 | 29.66 | 29.74 | 35,043 | -0.14(-0.47%) |
Jan 25, 2018 | 29.54 | 30.00 | 29.51 | 29.88 | 57,649 | +0.27(+0.93%) |
Jan 24, 2018 | 29.08 | 29.64 | 29.08 | 29.61 | 127,234 | +0.41(+1.39%) |
Jan 23, 2018 | 29.04 | 29.23 | 29.04 | 29.20 | 104,243 | +0.03(+0.10%) |
Jan 22, 2018 | 29.00 | 29.17 | 28.90 | 29.17 | 51,338 | +0.15(+0.52%) |
Jan 19, 2018 | 28.85 | 29.35 | 28.83 | 29.02 | 63,122 | +0.07(+0.24%) |
Jan 18, 2018 | 28.98 | 29.08 | 28.90 | 28.95 | 43,547 | -0.06(-0.21%) |
Jan 17, 2018 | 29.19 | 29.24 | 29.00 | 29.01 | 43,604 | -0.26(-0.89%) |
Jan 16, 2018 | 29.27 | 29.33 | 29.11 | 29.27 | 80,654 | +0.00(+0.00%) |
Jan 12, 2018 | 29.27 | 29.27 | 29.27 | 0 | +0.07(+0.24%) | |
Jan 11, 2018 | 29.00 | 29.20 | 28.99 | 29.20 | 37,584 | +0.23(+0.79%) |
Jan 10, 2018 | 28.97 | 47,196 | -0.12(-0.41%) | |||
Jan 09, 2018 | 29.10 | 29.14 | 29.00 | 29.09 | 40,053 | +0.01(+0.03%) |
Jan 08, 2018 | 29.29 | 29.29 | 29.08 | 29.08 | 51,159 | +0.04(+0.14%) |
Jan 05, 2018 | 29.12 | 29.22 | 29.04 | 29.04 | 42,321 | -0.01(-0.03%) |
Jan 04, 2018 | 29.20 | 29.27 | 29.05 | 29.05 | 40,925 | -0.17(-0.58%) |
Jan 03, 2018 | 29.19 | 29.30 | 28.98 | 29.22 | 62,213 | +0.10(+0.34%) |
Jan 02, 2018 | 29.33 | 29.35 | 28.68 | 29.12 | 84,491 | -0.14(-0.48%) |
Dec 29, 2017 | 29.26 | 29.26 | 29.26 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 29.66 | 29.66 | 29.25 | 29.25 | 96,354 | -0.70(-2.34%) |
Dec 27, 2017 | 29.96 | 30.03 | 29.80 | 29.95 | 50,834 | -0.04(-0.13%) |
Dec 26, 2017 | 30.07 | 30.12 | 29.84 | 29.99 | 44,095 | -0.13(-0.43%) |
Dec 22, 2017 | 30.09 | 30.24 | 30.07 | 30.12 | 14,694 | +0.03(+0.10%) |
Dec 21, 2017 | 29.87 | 30.21 | 29.87 | 30.09 | 23,747 | +0.16(+0.53%) |
Dec 20, 2017 | 30.05 | 30.39 | 29.87 | 29.93 | 62,340 | -0.22(-0.73%) |
Dec 19, 2017 | 30.24 | 30.32 | 29.96 | 30.15 | 33,751 | -0.24(-0.79%) |
Dec 18, 2017 | 30.11 | 30.39 | 30.11 | 30.39 | 36,380 | +0.28(+0.93%) |
Dec 15, 2017 | 30.33 | 30.33 | 30.08 | 30.11 | 40,292 | -0.11(-0.36%) |
Dec 14, 2017 | 29.90 | 30.27 | 29.81 | 30.22 | 61,241 | +0.26(+0.87%) |
Dec 13, 2017 | 29.87 | 29.96 | 29.76 | 29.96 | 55,939 | +0.04(+0.13%) |
Dec 12, 2017 | 30.07 | 30.18 | 29.86 | 29.92 | 45,102 | -0.07(-0.23%) |
Dec 11, 2017 | 29.93 | 30.05 | 29.93 | 29.99 | 29,890 | +0.06(+0.20%) |
Dec 08, 2017 | 29.98 | 30.22 | 29.91 | 29.93 | 40,047 | -0.01(-0.03%) |
Dec 07, 2017 | 30.18 | 30.18 | 29.81 | 29.94 | 68,017 | -0.17(-0.56%) |
Dec 06, 2017 | 29.98 | 30.21 | 29.81 | 30.11 | 35,300 | +0.20(+0.67%) |
Dec 05, 2017 | 29.99 | 30.15 | 29.88 | 29.91 | 22,256 | -0.12(-0.40%) |
Dec 04, 2017 | 30.19 | 29.95 | 30.03 | 60,579 | -0.15(-0.50%) | |
Dec 01, 2017 | 30.09 | 30.18 | 29.90 | 30.18 | 21,470 | +0.14(+0.47%) |
Nov 30, 2017 | 29.77 | 30.04 | 29.77 | 30.04 | 103,680 | +0.27(+0.91%) |
Nov 29, 2017 | 29.87 | 29.88 | 29.63 | 29.77 | 91,646 | -0.22(-0.73%) |
Nov 28, 2017 | 30.20 | 30.27 | 29.90 | 29.99 | 39,829 | -0.25(-0.83%) |
Nov 27, 2017 | 30.38 | 30.46 | 30.20 | 30.24 | 36,304 | -0.36(-1.18%) |
Nov 24, 2017 | 30.53 | 30.72 | 30.48 | 30.60 | 9,117 | +0.21(+0.69%) |
Nov 22, 2017 | 30.41 | 30.41 | 30.14 | 30.39 | 25,383 | +0.18(+0.60%) |
Nov 21, 2017 | 30.76 | 30.76 | 30.14 | 30.21 | 89,757 | -0.42(-1.37%) |
Nov 20, 2017 | 30.47 | 30.84 | 30.30 | 30.63 | 46,975 | +0.25(+0.82%) |
Nov 17, 2017 | 30.07 | 30.38 | 30.01 | 30.38 | 30,917 | +0.41(+1.37%) |
Nov 16, 2017 | 29.97 | 30.20 | 29.90 | 29.97 | 32,415 | +0.15(+0.50%) |
Nov 15, 2017 | 30.21 | 30.21 | 29.79 | 29.82 | 32,050 | -0.40(-1.32%) |
Nov 14, 2017 | 30.33 | 30.41 | 30.19 | 30.22 | 37,288 | +0.01(+0.03%) |
Nov 13, 2017 | 30.10 | 30.43 | 29.91 | 30.21 | 31,599 | +0.25(+0.83%) |
Nov 10, 2017 | 30.42 | 30.42 | 29.77 | 29.96 | 40,407 | -0.44(-1.45%) |
Nov 09, 2017 | 30.09 | 30.59 | 30.09 | 30.40 | 48,448 | +0.19(+0.63%) |
Nov 08, 2017 | 30.52 | 30.62 | 30.03 | 30.21 | 22,967 | -0.39(-1.27%) |
Nov 07, 2017 | 30.56 | 30.65 | 30.41 | 30.60 | 40,301 | +0.10(+0.33%) |
Nov 06, 2017 | 30.54 | 30.64 | 30.27 | 30.50 | 33,637 | +0.04(+0.13%) |
Nov 03, 2017 | 30.61 | 30.70 | 30.37 | 30.46 | 44,663 | -0.03(-0.10%) |
Nov 02, 2017 | 30.30 | 30.70 | 30.30 | 30.49 | 83,491 | +0.08(+0.26%) |