Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.06 | 34.21 | 33.48 | 33.58 | 33,920 | -0.39(-1.14%) |
Jan 30, 2018 | 34.11 | 34.23 | 33.85 | 33.96 | 26,863 | -0.63(-1.82%) |
Jan 29, 2018 | 34.44 | 34.72 | 33.91 | 34.59 | 12,302 | +0.07(+0.19%) |
Jan 26, 2018 | 34.18 | 34.53 | 33.99 | 34.53 | 12,305 | +0.63(+1.86%) |
Jan 25, 2018 | 34.39 | 34.39 | 33.78 | 33.90 | 21,733 | -0.32(-0.93%) |
Jan 24, 2018 | 34.40 | 34.47 | 33.94 | 34.22 | 62,620 | -0.19(-0.55%) |
Jan 23, 2018 | 34.58 | 34.58 | 34.18 | 34.41 | 14,043 | +0.08(+0.25%) |
Jan 22, 2018 | 34.10 | 34.32 | 33.92 | 34.32 | 22,313 | +0.38(+1.11%) |
Jan 19, 2018 | 33.71 | 33.95 | 33.58 | 33.95 | 14,329 | +0.42(+1.26%) |
Jan 18, 2018 | 33.53 | 33.56 | 33.39 | 33.52 | 49,072 | +0.07(+0.21%) |
Jan 17, 2018 | 33.20 | 33.50 | 33.20 | 33.45 | 7,787 | +0.38(+1.16%) |
Jan 16, 2018 | 33.66 | 33.66 | 32.95 | 33.07 | 29,624 | -0.30(-0.90%) |
Jan 12, 2018 | 33.37 | 33.37 | 33.37 | 0 | +0.57(+1.75%) | |
Jan 11, 2018 | 32.20 | 32.80 | 32.17 | 32.80 | 30,127 | +0.78(+2.44%) |
Jan 10, 2018 | 32.02 | 32.02 | 75,842 | +0.31(+0.98%) | ||
Jan 09, 2018 | 31.74 | 31.82 | 31.63 | 31.71 | 27,573 | +0.18(+0.58%) |
Jan 08, 2018 | 31.56 | 31.74 | 31.25 | 31.52 | 12,260 | +0.39(+1.25%) |
Jan 05, 2018 | 31.21 | 31.21 | 31.03 | 31.13 | 5,765 | +0.14(+0.46%) |
Jan 04, 2018 | 31.24 | 31.24 | 30.71 | 30.99 | 22,802 | -0.27(-0.87%) |
Jan 03, 2018 | 31.36 | 31.41 | 31.15 | 31.26 | 11,391 | -0.22(-0.69%) |
Jan 02, 2018 | 30.96 | 31.52 | 30.96 | 31.48 | 9,022 | +0.62(+2.00%) |
Dec 29, 2017 | 30.86 | 30.86 | 30.86 | 0 | -0.16(-0.50%) | |
Dec 28, 2017 | 31.04 | 31.09 | 30.90 | 31.02 | 19,222 | -0.02(-0.05%) |
Dec 27, 2017 | 31.66 | 31.66 | 31.00 | 31.04 | 19,641 | -0.33(-1.07%) |
Dec 26, 2017 | 30.94 | 31.47 | 30.94 | 31.37 | 15,630 | +0.34(+1.11%) |
Dec 22, 2017 | 31.05 | 31.07 | 30.93 | 31.03 | 38,806 | -0.05(-0.15%) |
Dec 21, 2017 | 31.08 | 31.17 | 31.07 | 31.07 | 5,907 | +0.16(+0.51%) |
Dec 20, 2017 | 30.76 | 30.95 | 30.76 | 30.91 | 6,161 | +0.15(+0.48%) |
Dec 19, 2017 | 30.90 | 30.90 | 30.72 | 30.77 | 2,849 | -0.14(-0.47%) |
Dec 18, 2017 | 30.64 | 30.92 | 30.64 | 30.91 | 10,943 | +0.37(+1.21%) |
Dec 15, 2017 | 30.52 | 30.62 | 30.51 | 30.54 | 11,480 | +0.39(+1.30%) |
Dec 14, 2017 | 30.56 | 30.58 | 30.02 | 30.15 | 14,774 | -0.39(-1.29%) |
Dec 13, 2017 | 30.44 | 30.56 | 30.43 | 30.55 | 5,193 | +0.03(+0.10%) |
Dec 12, 2017 | 30.33 | 30.63 | 30.33 | 30.51 | 20,647 | +0.19(+0.61%) |
Dec 11, 2017 | 30.37 | 30.39 | 30.25 | 30.33 | 15,741 | +0.09(+0.29%) |
Dec 08, 2017 | 30.17 | 30.26 | 29.92 | 30.24 | 13,491 | +0.36(+1.20%) |
Dec 07, 2017 | 29.75 | 29.97 | 29.75 | 29.88 | 11,560 | +0.25(+0.84%) |
Dec 06, 2017 | 29.58 | 29.79 | 29.58 | 29.63 | 5,266 | -0.10(-0.34%) |
Dec 05, 2017 | 30.50 | 30.50 | 29.73 | 29.73 | 16,036 | -0.43(-1.43%) |
Dec 04, 2017 | 29.81 | 30.42 | 29.81 | 30.16 | 9,862 | +0.89(+3.04%) |
Dec 01, 2017 | 29.49 | 29.49 | 29.28 | 29.28 | 1,658 | -0.18(-0.60%) |
Nov 30, 2017 | 29.79 | 29.79 | 29.45 | 29.45 | 1,372 | +0.05(+0.18%) |
Nov 29, 2017 | 29.40 | 29.40 | 29.40 | 29.40 | 710 | +1.11(+3.91%) |
Nov 28, 2017 | 27.96 | 28.29 | 27.96 | 28.29 | 6,940 | +0.54(+1.93%) |
Nov 27, 2017 | 27.81 | 27.81 | 27.69 | 27.76 | 2,571 | -0.22(-0.80%) |
Nov 24, 2017 | 27.98 | 27.98 | 27.98 | 27.98 | 1,157 | +0.03(+0.11%) |
Nov 22, 2017 | 27.92 | 27.96 | 27.90 | 27.95 | 4,654 | +0.12(+0.43%) |
Nov 21, 2017 | 27.81 | 27.89 | 27.79 | 27.83 | 57,061 | -0.06(-0.20%) |
Nov 20, 2017 | 27.70 | 27.91 | 27.62 | 27.88 | 3,397 | +0.27(+0.98%) |
Nov 17, 2017 | 27.58 | 27.62 | 27.58 | 27.61 | 3,681 | +0.62(+2.31%) |
Nov 16, 2017 | 26.75 | 27.05 | 26.75 | 26.99 | 6,049 | +0.44(+1.65%) |
Nov 15, 2017 | 26.34 | 26.62 | 26.34 | 26.55 | 3,533 | +0.04(+0.14%) |
Nov 14, 2017 | 26.42 | 26.52 | 26.42 | 26.52 | 2,906 | +0.13(+0.49%) |
Nov 13, 2017 | 26.60 | 26.73 | 26.34 | 26.39 | 7,690 | -0.40(-1.50%) |
Nov 10, 2017 | 26.79 | 26.81 | 26.79 | 26.79 | 5,862 | +0.24(+0.90%) |
Nov 09, 2017 | 25.90 | 26.60 | 25.90 | 26.55 | 12,870 | +0.35(+1.32%) |
Nov 08, 2017 | 25.98 | 26.20 | 25.98 | 26.20 | 8,152 | +0.25(+0.95%) |
Nov 07, 2017 | 26.11 | 26.11 | 25.95 | 25.96 | 11,438 | -0.39(-1.50%) |
Nov 06, 2017 | 26.35 | 26.35 | 26.32 | 26.35 | 3,162 | +0.05(+0.19%) |
Nov 03, 2017 | 26.36 | 26.37 | 26.30 | 26.30 | 764 | -0.12(-0.46%) |
Nov 02, 2017 | 26.41 | 26.48 | 26.41 | 26.42 | 5,443 | -0.05(-0.19%) |