Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.65 | 31.80 | 31.10 | 31.60 | 36,850 | -0.05(-0.16%) |
Jan 30, 2018 | 31.05 | 31.85 | 30.95 | 31.65 | 63,240 | +0.45(+1.44%) |
Jan 29, 2018 | 31.30 | 31.50 | 31.15 | 31.20 | 29,912 | -0.20(-0.64%) |
Jan 26, 2018 | 31.20 | 31.45 | 30.95 | 31.40 | 10,953 | +0.20(+0.64%) |
Jan 25, 2018 | 31.10 | 31.30 | 30.95 | 31.20 | 14,192 | +0.15(+0.48%) |
Jan 24, 2018 | 31.15 | 31.30 | 30.90 | 31.05 | 34,589 | +0.05(+0.16%) |
Jan 23, 2018 | 30.90 | 31.15 | 30.90 | 31.00 | 24,024 | -0.10(-0.32%) |
Jan 22, 2018 | 31.40 | 30.80 | 31.10 | 26,343 | -0.30(-0.96%) | |
Jan 19, 2018 | 31.10 | 31.55 | 31.05 | 31.40 | 27,505 | +0.25(+0.80%) |
Jan 18, 2018 | 31.25 | 31.35 | 30.96 | 31.15 | 19,118 | -0.25(-0.80%) |
Jan 17, 2018 | 31.15 | 31.57 | 31.10 | 31.40 | 48,523 | +0.45(+1.45%) |
Jan 16, 2018 | 31.50 | 31.60 | 30.90 | 30.95 | 53,451 | -0.55(-1.75%) |
Jan 12, 2018 | 31.50 | 31.50 | 31.50 | 0 | +0.05(+0.16%) | |
Jan 11, 2018 | 31.85 | 32.20 | 31.35 | 31.45 | 82,057 | -0.40(-1.26%) |
Jan 10, 2018 | 32.45 | 32.55 | 31.70 | 31.85 | 54,814 | -1.00(-3.04%) |
Jan 09, 2018 | 32.60 | 33.10 | 32.55 | 32.85 | 41,576 | +0.25(+0.77%) |
Jan 08, 2018 | 32.05 | 32.65 | 31.80 | 32.60 | 34,194 | +0.50(+1.56%) |
Jan 05, 2018 | 31.75 | 32.50 | 31.75 | 32.10 | 28,450 | +0.40(+1.26%) |
Jan 04, 2018 | 31.60 | 31.85 | 31.45 | 31.70 | 34,166 | +0.25(+0.79%) |
Jan 03, 2018 | 31.60 | 31.75 | 31.30 | 31.45 | 81,586 | -0.15(-0.47%) |
Jan 02, 2018 | 32.25 | 32.25 | 31.50 | 31.60 | 68,440 | -0.55(-1.71%) |
Dec 29, 2017 | 32.15 | 32.15 | 32.15 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 32.45 | 32.60 | 32.00 | 32.15 | 27,002 | -0.30(-0.92%) |
Dec 27, 2017 | 32.50 | 32.65 | 32.20 | 32.45 | 44,305 | +0.00(+0.00%) |
Dec 26, 2017 | 32.90 | 32.95 | 32.30 | 32.45 | 27,933 | -0.50(-1.52%) |
Dec 22, 2017 | 33.60 | 33.60 | 32.85 | 32.95 | 73,311 | -0.45(-1.35%) |
Dec 21, 2017 | 33.30 | 33.75 | 32.55 | 33.40 | 60,138 | +0.20(+0.60%) |
Dec 20, 2017 | 33.70 | 33.90 | 33.15 | 33.20 | 31,792 | -0.35(-1.04%) |
Dec 19, 2017 | 33.67 | 34.55 | 33.40 | 33.55 | 30,796 | -0.75(-2.19%) |
Dec 18, 2017 | 34.45 | 34.95 | 34.10 | 34.30 | 22,735 | +0.00(+0.00%) |
Dec 15, 2017 | 33.25 | 34.80 | 33.10 | 34.30 | 109,792 | +1.05(+3.16%) |
Dec 14, 2017 | 33.40 | 33.55 | 33.05 | 33.25 | 38,470 | -0.15(-0.45%) |
Dec 13, 2017 | 33.65 | 33.85 | 33.10 | 33.40 | 78,047 | -0.15(-0.45%) |
Dec 12, 2017 | 34.35 | 34.55 | 33.55 | 33.55 | 26,620 | -0.70(-2.04%) |
Dec 11, 2017 | 34.10 | 34.40 | 33.85 | 34.25 | 59,780 | +0.05(+0.15%) |
Dec 08, 2017 | 34.60 | 34.60 | 34.00 | 34.20 | 55,530 | -0.30(-0.87%) |
Dec 07, 2017 | 34.75 | 34.75 | 33.95 | 34.50 | 59,821 | -0.20(-0.58%) |
Dec 06, 2017 | 34.55 | 34.80 | 33.95 | 34.70 | 60,670 | +0.15(+0.43%) |
Dec 05, 2017 | 34.30 | 34.75 | 33.25 | 34.55 | 106,312 | +0.30(+0.88%) |
Dec 04, 2017 | 34.70 | 35.05 | 34.10 | 34.25 | 67,823 | -0.15(-0.44%) |
Dec 01, 2017 | 34.20 | 34.40 | 33.30 | 34.40 | 28,007 | +0.20(+0.58%) |
Nov 30, 2017 | 34.55 | 34.85 | 33.95 | 34.20 | 63,952 | -0.10(-0.29%) |
Nov 29, 2017 | 33.55 | 34.80 | 33.55 | 34.30 | 65,445 | +0.50(+1.48%) |
Nov 28, 2017 | 33.35 | 33.94 | 33.25 | 33.80 | 59,946 | +0.45(+1.35%) |
Nov 27, 2017 | 33.20 | 33.60 | 33.00 | 33.35 | 24,160 | +0.10(+0.30%) |
Nov 24, 2017 | 33.45 | 33.45 | 32.85 | 33.25 | 16,651 | +0.25(+0.76%) |
Nov 22, 2017 | 33.05 | 33.30 | 32.85 | 33.00 | 28,909 | -0.05(-0.15%) |
Nov 21, 2017 | 33.70 | 33.90 | 32.65 | 33.05 | 110,486 | -0.50(-1.49%) |
Nov 20, 2017 | 33.50 | 34.15 | 33.12 | 33.55 | 76,319 | +0.05(+0.15%) |
Nov 17, 2017 | 33.40 | 34.45 | 32.95 | 33.50 | 64,183 | -0.10(-0.30%) |
Nov 16, 2017 | 32.60 | 33.70 | 32.60 | 33.60 | 58,138 | +0.95(+2.91%) |
Nov 15, 2017 | 33.05 | 33.35 | 32.30 | 32.65 | 52,298 | -0.10(-0.31%) |
Nov 14, 2017 | 31.95 | 32.80 | 31.95 | 32.75 | 31,172 | +0.75(+2.34%) |
Nov 13, 2017 | 31.65 | 32.10 | 31.38 | 32.00 | 48,713 | +0.30(+0.95%) |
Nov 10, 2017 | 31.45 | 31.95 | 30.65 | 31.70 | 89,683 | +0.40(+1.28%) |
Nov 09, 2017 | 30.85 | 31.65 | 30.59 | 31.30 | 48,008 | +0.40(+1.29%) |
Nov 08, 2017 | 32.05 | 32.30 | 30.45 | 30.90 | 130,426 | -1.85(-5.65%) |
Nov 07, 2017 | 32.85 | 33.25 | 32.55 | 32.75 | 38,252 | -0.20(-0.61%) |
Nov 06, 2017 | 33.15 | 33.33 | 32.70 | 32.95 | 41,908 | -0.15(-0.45%) |
Nov 03, 2017 | 33.90 | 34.00 | 32.80 | 33.10 | 69,287 | -0.85(-2.50%) |
Nov 02, 2017 | 34.30 | 34.40 | 33.60 | 33.95 | 61,361 | -0.35(-1.02%) |