Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.76 | 33.40 | 32.67 | 32.67 | 9,701 | -0.01(-0.03%) |
Jan 30, 2018 | 33.38 | 32.50 | 32.68 | 4,824 | +0.45(+1.40%) | |
Jan 29, 2018 | 32.75 | 33.59 | 32.23 | 32.23 | 7,756 | -1.22(-3.64%) |
Jan 26, 2018 | 33.49 | 33.56 | 33.43 | 33.45 | 1,436 | +0.23(+0.68%) |
Jan 25, 2018 | 34.05 | 34.05 | 33.00 | 33.22 | 5,529 | -0.49(-1.45%) |
Jan 24, 2018 | 32.81 | 33.71 | 32.49 | 33.71 | 5,084 | +0.66(+2.00%) |
Jan 23, 2018 | 33.57 | 33.69 | 33.05 | 33.05 | 2,008 | -0.95(-2.79%) |
Jan 22, 2018 | 33.60 | 34.00 | 33.02 | 34.00 | 3,585 | +0.29(+0.86%) |
Jan 19, 2018 | 33.11 | 33.71 | 32.65 | 33.71 | 2,588 | +0.74(+2.24%) |
Jan 18, 2018 | 32.59 | 33.03 | 32.59 | 32.97 | 1,305 | -0.23(-0.69%) |
Jan 17, 2018 | 33.38 | 33.58 | 32.81 | 33.20 | 5,797 | -0.13(-0.39%) |
Jan 16, 2018 | 33.66 | 34.22 | 32.82 | 33.33 | 6,593 | -0.67(-1.97%) |
Jan 12, 2018 | 34.00 | 34.00 | 34.00 | 0 | +0.55(+1.64%) | |
Jan 11, 2018 | 33.69 | 34.00 | 33.31 | 33.45 | 4,177 | -0.50(-1.47%) |
Jan 10, 2018 | 33.95 | 32.77 | 33.95 | 791 | +0.84(+2.52%) | |
Jan 09, 2018 | 33.89 | 34.28 | 33.11 | 33.11 | 1,730 | -0.39(-1.15%) |
Jan 05, 2018 | 33.50 | 33.50 | 33.50 | 93 | +0.60(+1.82%) | |
Jan 04, 2018 | 32.85 | 32.90 | 32.29 | 32.90 | 669 | +0.81(+2.52%) |
Jan 03, 2018 | 31.70 | 33.04 | 31.70 | 32.09 | 2,231 | -0.14(-0.43%) |
Jan 02, 2018 | 31.60 | 32.56 | 31.60 | 32.23 | 1,633 | +0.91(+2.91%) |
Dec 29, 2017 | 31.32 | 31.32 | 31.32 | 0 | -0.45(-1.42%) | |
Dec 28, 2017 | 32.52 | 32.52 | 31.77 | 31.77 | 962 | -0.44(-1.35%) |
Dec 27, 2017 | 32.94 | 32.94 | 32.05 | 32.21 | 1,298 | -0.54(-1.66%) |
Dec 26, 2017 | 32.35 | 34.29 | 32.35 | 32.75 | 1,354 | -0.55(-1.65%) |
Dec 22, 2017 | 33.20 | 33.38 | 32.90 | 33.30 | 1,700 | -0.29(-0.86%) |
Dec 21, 2017 | 33.74 | 33.74 | 33.35 | 33.59 | 1,615 | -0.57(-1.67%) |
Dec 20, 2017 | 34.23 | 34.41 | 34.16 | 34.16 | 2,288 | -0.43(-1.24%) |
Dec 19, 2017 | 34.66 | 34.66 | 34.03 | 34.59 | 4,862 | -0.41(-1.17%) |
Dec 18, 2017 | 34.59 | 35.00 | 33.83 | 35.00 | 12,136 | +1.01(+2.97%) |
Dec 15, 2017 | 33.11 | 34.00 | 32.52 | 33.99 | 16,248 | +0.88(+2.66%) |
Dec 14, 2017 | 30.43 | 33.11 | 30.43 | 33.11 | 3,488 | +2.11(+6.81%) |
Dec 13, 2017 | 30.10 | 31.00 | 29.92 | 31.00 | 3,655 | +1.62(+5.51%) |
Dec 12, 2017 | 28.60 | 29.79 | 28.60 | 29.38 | 1,570 | +0.41(+1.41%) |
Dec 11, 2017 | 30.38 | 30.38 | 28.92 | 28.97 | 3,669 | -1.11(-3.69%) |
Dec 08, 2017 | 30.33 | 30.33 | 30.08 | 30.08 | 585 | +0.00(+0.00%) |
Dec 07, 2017 | 30.39 | 30.68 | 30.36 | 1,277 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.00 | 32.00 | 31.30 | 31.30 | 888 | -0.95(-2.95%) |
Dec 05, 2017 | 32.09 | 32.44 | 32.05 | 32.25 | 1,337 | -0.25(-0.77%) |
Dec 04, 2017 | 33.15 | 33.15 | 32.50 | 32.50 | 3,507 | -0.38(-1.16%) |
Dec 01, 2017 | 32.05 | 33.15 | 32.05 | 32.88 | 3,751 | +0.13(+0.40%) |
Nov 30, 2017 | 31.46 | 32.75 | 31.14 | 32.75 | 6,354 | +1.19(+3.77%) |
Nov 29, 2017 | 30.44 | 31.56 | 30.44 | 31.56 | 1,698 | +1.56(+5.20%) |
Nov 28, 2017 | 30.34 | 30.53 | 30.00 | 30.00 | 651 | +0.00(+0.00%) |
Nov 27, 2017 | 29.55 | 30.42 | 29.19 | 30.00 | 2,933 | +0.00(+0.00%) |
Nov 24, 2017 | 30.00 | 30.00 | 30.00 | 30.00 | 202 | +0.78(+2.67%) |
Nov 22, 2017 | 29.00 | 29.22 | 29.00 | 29.22 | 2,873 | +0.00(+0.00%) |
Nov 21, 2017 | 27.83 | 29.22 | 27.83 | 29.22 | 4,432 | +1.68(+6.10%) |
Nov 20, 2017 | 27.75 | 27.75 | 27.54 | 27.54 | 691 | +0.01(+0.04%) |
Nov 17, 2017 | 27.56 | 27.56 | 27.25 | 27.53 | 834 | -1.00(-3.51%) |
Nov 16, 2017 | 27.50 | 28.53 | 27.39 | 28.53 | 1,354 | +0.29(+1.03%) |
Nov 15, 2017 | 28.24 | 28.31 | 28.24 | 28.24 | 1,144 | -0.51(-1.77%) |
Nov 14, 2017 | 28.75 | 28.75 | 28.75 | 28.75 | 286 | +0.33(+1.16%) |
Nov 13, 2017 | 28.96 | 28.96 | 28.42 | 28.42 | 607 | -0.19(-0.66%) |
Nov 10, 2017 | 28.67 | 29.09 | 28.61 | 28.61 | 943 | -0.36(-1.24%) |
Nov 09, 2017 | 28.97 | 28.97 | 28.97 | 28.97 | 398 | -0.53(-1.80%) |
Nov 08, 2017 | 29.81 | 29.81 | 29.50 | 29.50 | 1,029 | -1.01(-3.31%) |
Nov 07, 2017 | 30.10 | 30.51 | 30.10 | 30.51 | 996 | +0.32(+1.06%) |
Nov 06, 2017 | 29.20 | 30.19 | 29.20 | 30.19 | 413 | +0.08(+0.27%) |
Nov 02, 2017 | 30.11 | 30.11 | 30.11 | 1,398 | -0.06(-0.20%) |