Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.90 | 32.40 | 31.82 | 32.10 | 27,757 | +0.35(+1.11%) |
Jan 30, 2018 | 31.53 | 31.82 | 31.53 | 31.75 | 38,196 | +0.04(+0.12%) |
Jan 29, 2018 | 31.63 | 31.84 | 31.63 | 31.71 | 78,390 | -0.03(-0.09%) |
Jan 26, 2018 | 31.51 | 31.74 | 31.42 | 31.74 | 101,885 | +0.31(+0.99%) |
Jan 25, 2018 | 32.19 | 32.20 | 31.28 | 31.43 | 123,979 | -0.74(-2.30%) |
Jan 24, 2018 | 32.46 | 32.46 | 31.87 | 32.17 | 151,192 | -1.40(-4.18%) |
Jan 23, 2018 | 33.31 | 33.58 | 33.18 | 33.57 | 30,897 | +0.19(+0.58%) |
Jan 22, 2018 | 33.31 | 33.38 | 33.13 | 33.38 | 21,536 | +0.06(+0.18%) |
Jan 19, 2018 | 33.28 | 33.39 | 33.21 | 33.32 | 20,102 | +0.00(+0.00%) |
Jan 18, 2018 | 33.43 | 33.60 | 33.24 | 33.32 | 12,617 | -0.12(-0.35%) |
Jan 17, 2018 | 33.52 | 33.67 | 33.41 | 33.43 | 27,698 | +0.05(+0.15%) |
Jan 16, 2018 | 33.85 | 33.87 | 33.18 | 33.39 | 57,027 | -0.40(-1.18%) |
Jan 12, 2018 | 33.79 | 33.79 | 33.79 | 0 | +0.58(+1.73%) | |
Jan 11, 2018 | 32.36 | 33.41 | 32.34 | 33.21 | 162,455 | +1.13(+3.52%) |
Jan 10, 2018 | 31.48 | 32.14 | 31.48 | 32.08 | 40,103 | +0.64(+2.05%) |
Jan 09, 2018 | 31.67 | 31.80 | 31.44 | 31.44 | 28,331 | -0.21(-0.68%) |
Jan 08, 2018 | 31.91 | 31.91 | 31.59 | 31.65 | 57,595 | -0.25(-0.79%) |
Jan 05, 2018 | 32.00 | 32.00 | 31.75 | 31.90 | 17,270 | +0.03(+0.09%) |
Jan 04, 2018 | 31.92 | 31.92 | 31.65 | 31.87 | 36,620 | +0.05(+0.15%) |
Jan 03, 2018 | 32.22 | 32.36 | 31.71 | 31.83 | 58,356 | -0.39(-1.21%) |
Jan 02, 2018 | 31.95 | 32.25 | 31.95 | 32.22 | 78,811 | +0.48(+1.50%) |
Dec 29, 2017 | 31.74 | 31.74 | 31.74 | 0 | -0.17(-0.52%) | |
Dec 28, 2017 | 31.89 | 31.90 | 31.78 | 31.90 | 7,438 | +0.04(+0.13%) |
Dec 27, 2017 | 32.01 | 32.01 | 31.74 | 31.86 | 441,962 | -0.18(-0.55%) |
Dec 26, 2017 | 31.97 | 32.14 | 31.96 | 32.04 | 15,309 | +0.11(+0.34%) |
Dec 22, 2017 | 32.01 | 32.01 | 31.88 | 31.93 | 10,751 | -0.05(-0.15%) |
Dec 21, 2017 | 31.82 | 32.20 | 31.77 | 31.98 | 34,726 | +0.33(+1.03%) |
Dec 20, 2017 | 31.54 | 31.74 | 31.45 | 31.65 | 13,930 | +0.25(+0.79%) |
Dec 19, 2017 | 31.45 | 31.58 | 31.27 | 31.40 | 12,298 | -0.06(-0.19%) |
Dec 18, 2017 | 31.33 | 31.48 | 31.25 | 31.46 | 19,559 | +0.36(+1.15%) |
Dec 15, 2017 | 30.87 | 31.23 | 30.87 | 31.11 | 35,847 | +0.32(+1.03%) |
Dec 14, 2017 | 30.83 | 31.03 | 30.71 | 30.79 | 17,239 | +0.10(+0.31%) |
Dec 13, 2017 | 30.80 | 30.82 | 30.62 | 30.69 | 28,374 | -0.02(-0.06%) |
Dec 12, 2017 | 30.94 | 31.00 | 30.71 | 30.71 | 9,366 | -0.23(-0.74%) |
Dec 11, 2017 | 30.93 | 31.07 | 30.83 | 30.94 | 19,458 | +0.05(+0.16%) |
Dec 08, 2017 | 31.01 | 31.12 | 30.89 | 30.89 | 25,056 | +0.15(+0.50%) |
Dec 07, 2017 | 30.17 | 30.74 | 30.17 | 30.74 | 15,963 | +0.56(+1.84%) |
Dec 06, 2017 | 30.23 | 30.36 | 30.18 | 30.18 | 14,563 | -0.12(-0.41%) |
Dec 05, 2017 | 30.73 | 30.73 | 30.31 | 30.31 | 44,250 | -0.38(-1.25%) |
Dec 04, 2017 | 30.64 | 30.71 | 30.63 | 30.69 | 50,278 | +0.56(+1.85%) |
Dec 01, 2017 | 30.58 | 30.66 | 30.22 | 30.14 | 37,854 | -0.45(-1.47%) |
Nov 30, 2017 | 30.17 | 30.74 | 30.05 | 30.59 | 98,431 | +0.56(+1.85%) |
Nov 29, 2017 | 29.35 | 30.21 | 29.35 | 30.03 | 94,109 | +0.77(+2.62%) |
Nov 28, 2017 | 28.85 | 29.34 | 28.80 | 29.26 | 45,539 | +0.45(+1.57%) |
Nov 27, 2017 | 28.96 | 28.96 | 28.72 | 28.81 | 24,498 | -0.12(-0.43%) |
Nov 24, 2017 | 28.99 | 28.99 | 28.87 | 28.94 | 5,201 | -0.05(-0.17%) |
Nov 22, 2017 | 28.99 | 29.10 | 28.87 | 28.98 | 16,539 | +0.02(+0.07%) |
Nov 21, 2017 | 28.63 | 28.96 | 28.62 | 28.96 | 43,914 | +0.51(+1.79%) |
Nov 20, 2017 | 28.38 | 28.51 | 28.26 | 28.46 | 47,780 | +0.08(+0.27%) |
Nov 17, 2017 | 28.48 | 28.48 | 28.30 | 28.38 | 62,132 | -0.22(-0.77%) |
Nov 16, 2017 | 28.31 | 28.67 | 28.31 | 28.60 | 27,530 | +0.54(+1.91%) |
Nov 15, 2017 | 27.60 | 28.09 | 27.56 | 28.06 | 49,743 | +0.37(+1.35%) |
Nov 14, 2017 | 27.46 | 27.76 | 27.46 | 27.69 | 25,375 | +0.11(+0.38%) |
Nov 13, 2017 | 27.60 | 27.77 | 27.45 | 27.58 | 53,494 | -0.22(-0.79%) |
Nov 10, 2017 | 27.59 | 27.82 | 27.59 | 27.80 | 15,591 | +0.17(+0.63%) |
Nov 09, 2017 | 27.67 | 27.80 | 27.52 | 27.63 | 31,023 | -0.22(-0.79%) |
Nov 08, 2017 | 27.83 | 27.96 | 27.79 | 27.85 | 25,604 | -0.04(-0.14%) |
Nov 07, 2017 | 28.33 | 28.33 | 27.88 | 27.89 | 61,259 | -0.49(-1.72%) |
Nov 06, 2017 | 28.20 | 28.52 | 28.20 | 28.38 | 13,257 | +0.18(+0.65%) |
Nov 03, 2017 | 28.10 | 28.28 | 27.98 | 28.20 | 65,988 | -0.01(-0.03%) |
Nov 02, 2017 | 28.30 | 28.32 | 28.04 | 28.21 | 44,047 | -0.16(-0.56%) |