Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.25 | 31.39 | 31.17 | 31.28 | 122,494 | +0.27(+0.87%) |
Jan 30, 2018 | 31.25 | 31.27 | 30.95 | 31.01 | 173,915 | -0.08(-0.27%) |
Jan 29, 2018 | 30.99 | 31.16 | 30.88 | 31.09 | 108,580 | -0.23(-0.72%) |
Jan 26, 2018 | 31.23 | 31.32 | 31.16 | 31.32 | 39,250 | +0.21(+0.68%) |
Jan 25, 2018 | 31.23 | 31.29 | 31.00 | 31.11 | 27,666 | +0.05(+0.16%) |
Jan 24, 2018 | 31.06 | 31.16 | 30.97 | 31.06 | 22,033 | +0.11(+0.36%) |
Jan 23, 2018 | 30.65 | 30.95 | 30.65 | 30.95 | 49,757 | +0.17(+0.55%) |
Jan 22, 2018 | 30.62 | 30.78 | 30.48 | 30.78 | 65,496 | +0.15(+0.49%) |
Jan 19, 2018 | 30.64 | 30.66 | 30.48 | 30.63 | 35,394 | -0.04(-0.13%) |
Jan 18, 2018 | 30.56 | 30.80 | 30.53 | 30.67 | 49,411 | +0.07(+0.23%) |
Jan 17, 2018 | 30.51 | 30.67 | 30.40 | 30.60 | 41,034 | -0.18(-0.58%) |
Jan 16, 2018 | 30.89 | 30.93 | 30.66 | 30.78 | 59,507 | -0.11(-0.37%) |
Jan 12, 2018 | 30.89 | 30.89 | 30.89 | 0 | +0.23(+0.77%) | |
Jan 11, 2018 | 30.28 | 30.66 | 30.27 | 30.66 | 59,621 | +1.02(+3.46%) |
Jan 10, 2018 | 29.64 | 29.70 | 29.51 | 29.64 | 57,778 | -0.31(-1.05%) |
Jan 09, 2018 | 29.59 | 30.04 | 29.53 | 29.95 | 45,936 | +0.38(+1.27%) |
Jan 08, 2018 | 29.61 | 29.79 | 29.54 | 29.57 | 517,104 | -0.60(-1.97%) |
Jan 05, 2018 | 30.10 | 30.20 | 30.05 | 30.17 | 348,232 | +0.54(+1.81%) |
Jan 04, 2018 | 29.75 | 29.82 | 29.55 | 29.64 | 58,034 | +0.21(+0.70%) |
Jan 03, 2018 | 29.33 | 29.50 | 29.33 | 29.43 | 44,335 | +0.34(+1.18%) |
Jan 02, 2018 | 29.07 | 29.16 | 29.00 | 29.09 | 32,495 | -0.05(-0.18%) |
Dec 29, 2017 | 29.14 | 29.14 | 29.14 | 0 | -0.11(-0.39%) | |
Dec 28, 2017 | 29.29 | 29.34 | 29.20 | 29.25 | 26,245 | +0.15(+0.52%) |
Dec 27, 2017 | 29.04 | 29.19 | 28.99 | 29.11 | 35,627 | +0.25(+0.85%) |
Dec 26, 2017 | 29.34 | 29.34 | 28.76 | 28.86 | 19,612 | +0.03(+0.10%) |
Dec 22, 2017 | 28.91 | 28.99 | 28.79 | 28.83 | 41,230 | -0.13(-0.45%) |
Dec 21, 2017 | 28.91 | 29.04 | 28.91 | 28.96 | 39,272 | +0.04(+0.14%) |
Dec 20, 2017 | 28.95 | 29.01 | 28.84 | 28.92 | 43,360 | -0.40(-1.36%) |
Dec 19, 2017 | 29.36 | 29.36 | 29.17 | 29.32 | 47,437 | +0.15(+0.51%) |
Dec 18, 2017 | 29.28 | 29.33 | 29.14 | 29.17 | 166,743 | -0.02(-0.07%) |
Dec 15, 2017 | 29.20 | 29.30 | 29.12 | 29.19 | 53,680 | -0.04(-0.14%) |
Dec 14, 2017 | 29.52 | 29.52 | 29.22 | 29.23 | 27,717 | -0.30(-1.03%) |
Dec 13, 2017 | 29.46 | 29.57 | 29.35 | 29.54 | 42,050 | +0.18(+0.60%) |
Dec 12, 2017 | 29.25 | 29.47 | 29.23 | 29.36 | 59,861 | -1.43(-4.64%) |
Dec 11, 2017 | 29.25 | 30.90 | 29.21 | 30.79 | 166,372 | +1.55(+5.30%) |
Dec 08, 2017 | 29.08 | 29.34 | 29.05 | 29.24 | 132,396 | -0.73(-2.44%) |
Dec 07, 2017 | 30.35 | 30.44 | 29.97 | 29.97 | 42,062 | -0.23(-0.78%) |
Dec 06, 2017 | 30.27 | 30.55 | 30.17 | 30.20 | 140,811 | -0.34(-1.10%) |
Dec 05, 2017 | 30.37 | 30.80 | 30.34 | 30.54 | 53,830 | +0.15(+0.49%) |
Dec 04, 2017 | 30.19 | 30.45 | 30.19 | 30.39 | 17,175 | +0.19(+0.63%) |
Dec 01, 2017 | 30.20 | 30.40 | 30.05 | 30.20 | 26,809 | -0.37(-1.21%) |
Nov 30, 2017 | 30.11 | 30.59 | 30.02 | 30.57 | 59,181 | +0.74(+2.48%) |
Nov 29, 2017 | 29.98 | 30.06 | 29.79 | 29.83 | 39,491 | +0.02(+0.08%) |
Nov 28, 2017 | 30.26 | 30.26 | 29.70 | 29.80 | 106,288 | -0.89(-2.88%) |
Nov 27, 2017 | 30.83 | 30.83 | 30.69 | 30.69 | 40,575 | -0.30(-0.97%) |
Nov 24, 2017 | 30.90 | 31.18 | 30.87 | 30.99 | 15,185 | -0.05(-0.16%) |
Nov 22, 2017 | 31.03 | 31.08 | 30.88 | 31.04 | 139,891 | +0.47(+1.55%) |
Nov 21, 2017 | 30.39 | 30.64 | 30.38 | 30.57 | 21,663 | +0.09(+0.28%) |
Nov 20, 2017 | 30.48 | 30.56 | 30.40 | 30.48 | 17,797 | +0.04(+0.13%) |
Nov 17, 2017 | 30.32 | 30.48 | 30.28 | 30.44 | 12,389 | +0.01(+0.03%) |
Nov 16, 2017 | 30.50 | 30.50 | 30.41 | 30.43 | 12,337 | -0.03(-0.10%) |
Nov 15, 2017 | 30.42 | 30.51 | 30.39 | 30.46 | 17,921 | -0.06(-0.21%) |
Nov 14, 2017 | 30.53 | 30.58 | 30.41 | 30.52 | 14,226 | +0.29(+0.98%) |
Nov 13, 2017 | 30.19 | 30.37 | 30.19 | 30.23 | 49,137 | -0.18(-0.59%) |
Nov 10, 2017 | 30.27 | 30.44 | 30.27 | 30.41 | 15,847 | -0.01(-0.03%) |
Nov 09, 2017 | 30.46 | 30.48 | 30.29 | 30.42 | 15,583 | -0.21(-0.69%) |
Nov 08, 2017 | 30.50 | 30.65 | 30.46 | 30.63 | 23,846 | +0.29(+0.96%) |
Nov 07, 2017 | 30.37 | 30.46 | 30.22 | 30.34 | 49,920 | +0.22(+0.73%) |
Nov 06, 2017 | 30.07 | 30.18 | 30.05 | 30.12 | 81,612 | -0.11(-0.36%) |
Nov 03, 2017 | 29.85 | 30.35 | 29.78 | 30.23 | 100,785 | +0.28(+0.93%) |
Nov 02, 2017 | 30.11 | 30.13 | 29.89 | 29.95 | 50,368 | +0.05(+0.17%) |