Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.27 | 30.44 | 29.79 | 29.90 | 356,051 | -0.29(-0.97%) |
Jan 30, 2018 | 30.02 | 30.27 | 30.02 | 30.19 | 452,027 | +0.04(+0.14%) |
Jan 29, 2018 | 30.40 | 30.60 | 30.11 | 30.15 | 408,712 | -0.25(-0.82%) |
Jan 26, 2018 | 30.44 | 30.48 | 30.15 | 30.40 | 288,657 | +0.00(+0.00%) |
Jan 25, 2018 | 30.81 | 30.81 | 30.15 | 30.40 | 510,693 | +0.00(+0.00%) |
Jan 24, 2018 | 31.06 | 31.15 | 30.40 | 30.40 | 429,072 | -0.67(-2.14%) |
Jan 23, 2018 | 30.94 | 31.40 | 30.65 | 31.06 | 300,924 | -0.04(-0.13%) |
Jan 22, 2018 | 30.98 | 31.15 | 30.69 | 31.10 | 620,379 | +0.17(+0.54%) |
Jan 19, 2018 | 30.52 | 31.06 | 30.52 | 30.94 | 555,468 | +0.42(+1.36%) |
Jan 18, 2018 | 30.90 | 29.65 | 30.52 | 559,307 | -0.21(-0.68%) | |
Jan 17, 2018 | 29.19 | 30.77 | 29.19 | 30.73 | 650,132 | +1.08(+3.65%) |
Jan 16, 2018 | 29.69 | 30.27 | 29.56 | 29.65 | 547,425 | -0.04(-0.14%) |
Jan 12, 2018 | 29.69 | 29.69 | 29.69 | 0 | +0.29(+0.99%) | |
Jan 11, 2018 | 29.19 | 29.40 | 28.98 | 29.40 | 678,282 | +0.37(+1.29%) |
Jan 10, 2018 | 29.31 | 28.86 | 29.02 | 457,862 | +0.17(+0.58%) | |
Jan 09, 2018 | 28.73 | 29.02 | 28.69 | 28.86 | 432,421 | +0.12(+0.43%) |
Jan 08, 2018 | 28.65 | 28.86 | 28.44 | 28.73 | 322,160 | +0.08(+0.29%) |
Jan 05, 2018 | 28.56 | 28.73 | 28.27 | 28.65 | 481,072 | +0.25(+0.88%) |
Jan 04, 2018 | 28.52 | 28.81 | 28.36 | 28.40 | 487,382 | +0.04(+0.15%) |
Jan 03, 2018 | 28.40 | 28.61 | 28.15 | 28.36 | 495,457 | -0.17(-0.58%) |
Jan 02, 2018 | 28.56 | 28.65 | 28.40 | 28.52 | 510,950 | +0.00(+0.00%) |
Dec 29, 2017 | 28.52 | 28.52 | 28.52 | 0 | -0.25(-0.87%) | |
Dec 28, 2017 | 28.73 | 29.01 | 28.56 | 28.77 | 246,179 | +0.08(+0.29%) |
Dec 27, 2017 | 28.69 | 28.86 | 28.61 | 28.69 | 326,491 | -0.08(-0.29%) |
Dec 26, 2017 | 28.77 | 29.04 | 28.63 | 28.77 | 193,904 | -0.04(-0.14%) |
Dec 22, 2017 | 29.06 | 29.06 | 28.71 | 28.81 | 282,501 | -0.17(-0.57%) |
Dec 21, 2017 | 28.98 | 29.19 | 28.94 | 28.98 | 265,977 | +0.17(+0.58%) |
Dec 20, 2017 | 29.11 | 29.11 | 28.69 | 28.81 | 339,859 | -0.08(-0.29%) |
Dec 19, 2017 | 29.23 | 29.31 | 28.75 | 28.90 | 511,040 | -0.37(-1.28%) |
Dec 18, 2017 | 29.15 | 29.46 | 28.94 | 29.27 | 519,693 | +0.33(+1.15%) |
Dec 15, 2017 | 28.15 | 29.27 | 28.15 | 28.94 | 2,427,114 | +0.83(+2.96%) |
Dec 14, 2017 | 28.40 | 28.52 | 28.04 | 28.11 | 732,394 | -0.21(-0.74%) |
Dec 13, 2017 | 28.36 | 28.65 | 28.23 | 28.31 | 493,516 | -0.08(-0.29%) |
Dec 12, 2017 | 28.36 | 28.61 | 28.19 | 28.40 | 304,170 | +0.12(+0.44%) |
Dec 11, 2017 | 28.56 | 28.56 | 28.17 | 28.27 | 443,267 | -0.33(-1.16%) |
Dec 08, 2017 | 28.73 | 28.86 | 28.40 | 28.61 | 397,370 | -0.08(-0.29%) |
Dec 07, 2017 | 28.48 | 28.77 | 28.27 | 28.69 | 393,125 | +0.25(+0.88%) |
Dec 06, 2017 | 28.65 | 28.77 | 28.40 | 28.44 | 280,256 | -0.17(-0.58%) |
Dec 05, 2017 | 29.31 | 29.48 | 28.61 | 28.61 | 422,607 | -0.83(-2.83%) |
Dec 04, 2017 | 29.44 | 29.90 | 28.84 | 29.44 | 642,198 | +0.33(+1.14%) |
Dec 01, 2017 | 29.11 | 29.15 | 28.23 | 29.11 | 580,300 | +0.12(+0.43%) |
Nov 30, 2017 | 29.69 | 29.69 | 28.90 | 28.98 | 528,751 | -0.50(-1.70%) |
Nov 29, 2017 | 29.23 | 29.69 | 29.11 | 29.48 | 729,017 | +0.42(+1.43%) |
Nov 28, 2017 | 28.36 | 29.06 | 28.31 | 29.06 | 946,919 | +0.75(+2.65%) |
Nov 27, 2017 | 28.19 | 28.52 | 28.19 | 28.31 | 229,476 | +0.04(+0.15%) |
Nov 24, 2017 | 28.48 | 28.54 | 28.15 | 28.27 | 194,657 | +0.00(+0.00%) |
Nov 22, 2017 | 28.44 | 28.69 | 28.27 | 28.27 | 279,120 | -0.12(-0.44%) |
Nov 21, 2017 | 28.44 | 28.69 | 28.17 | 28.40 | 448,225 | +0.17(+0.59%) |
Nov 20, 2017 | 28.11 | 28.27 | 27.92 | 28.23 | 306,994 | +0.25(+0.89%) |
Nov 17, 2017 | 27.61 | 27.98 | 27.25 | 27.98 | 404,411 | +0.12(+0.45%) |
Nov 16, 2017 | 27.98 | 28.23 | 27.65 | 27.86 | 485,225 | +0.08(+0.30%) |
Nov 15, 2017 | 27.65 | 28.06 | 26.86 | 27.77 | 967,306 | -0.12(-0.45%) |
Nov 14, 2017 | 27.77 | 28.06 | 27.69 | 27.90 | 423,385 | +0.04(+0.15%) |
Nov 13, 2017 | 27.65 | 27.94 | 27.48 | 27.86 | 324,660 | +0.00(+0.00%) |
Nov 10, 2017 | 27.40 | 27.96 | 27.40 | 27.86 | 500,802 | +0.42(+1.52%) |
Nov 09, 2017 | 27.48 | 27.98 | 27.27 | 27.44 | 783,054 | -0.37(-1.35%) |
Nov 08, 2017 | 27.73 | 27.86 | 27.45 | 27.82 | 606,101 | -0.12(-0.45%) |
Nov 07, 2017 | 28.56 | 28.65 | 27.90 | 27.94 | 383,252 | -0.67(-2.33%) |
Nov 06, 2017 | 28.48 | 28.69 | 28.36 | 28.61 | 277,352 | +0.15(+0.51%) |
Nov 03, 2017 | 28.77 | 28.77 | 28.36 | 28.46 | 415,273 | -0.27(-0.94%) |
Nov 02, 2017 | 28.52 | 28.98 | 28.44 | 28.73 | 552,457 | +0.12(+0.43%) |