Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.37 | 30.72 | 30.34 | 30.66 | 132,269 | +0.29(+0.96%) |
Jan 30, 2018 | 29.94 | 30.51 | 29.93 | 30.36 | 153,512 | +0.25(+0.84%) |
Jan 29, 2018 | 30.38 | 30.46 | 30.07 | 30.11 | 123,792 | -0.29(-0.96%) |
Jan 26, 2018 | 30.25 | 30.46 | 30.04 | 30.40 | 135,176 | +0.32(+1.06%) |
Jan 25, 2018 | 30.21 | 30.36 | 29.94 | 30.08 | 124,833 | -0.08(-0.25%) |
Jan 24, 2018 | 30.49 | 31.27 | 29.90 | 30.16 | 323,495 | +0.78(+2.65%) |
Jan 23, 2018 | 29.05 | 29.40 | 28.91 | 29.38 | 60,174 | +0.32(+1.10%) |
Jan 22, 2018 | 29.49 | 29.50 | 28.89 | 29.06 | 78,795 | -0.51(-1.71%) |
Jan 19, 2018 | 28.96 | 29.60 | 28.96 | 29.57 | 97,976 | +0.52(+1.78%) |
Jan 18, 2018 | 29.26 | 29.30 | 28.88 | 29.05 | 87,735 | -0.34(-1.15%) |
Jan 17, 2018 | 29.01 | 29.45 | 28.82 | 29.39 | 73,894 | +0.54(+1.85%) |
Jan 16, 2018 | 29.32 | 29.60 | 28.82 | 28.85 | 83,256 | -0.27(-0.93%) |
Jan 12, 2018 | 29.13 | 29.13 | 29.13 | 0 | -0.55(-1.87%) | |
Jan 11, 2018 | 29.00 | 29.71 | 28.98 | 29.68 | 112,546 | +0.69(+2.36%) |
Jan 10, 2018 | 28.85 | 28.99 | 166,437 | -0.62(-2.09%) | ||
Jan 09, 2018 | 30.13 | 30.17 | 29.59 | 29.61 | 92,458 | -0.48(-1.59%) |
Jan 08, 2018 | 30.09 | 30.30 | 29.76 | 30.09 | 142,889 | +0.03(+0.09%) |
Jan 05, 2018 | 29.86 | 30.09 | 29.72 | 30.06 | 142,190 | +0.35(+1.17%) |
Jan 04, 2018 | 30.09 | 30.09 | 29.51 | 29.72 | 175,713 | -0.38(-1.28%) |
Jan 03, 2018 | 30.37 | 30.39 | 29.99 | 30.10 | 124,653 | -0.29(-0.96%) |
Jan 02, 2018 | 30.05 | 30.61 | 29.97 | 30.39 | 173,121 | -0.23(-0.74%) |
Dec 29, 2017 | 30.62 | 30.62 | 30.62 | 0 | +0.24(+0.80%) | |
Dec 28, 2017 | 30.20 | 30.47 | 30.00 | 30.37 | 68,290 | +0.16(+0.53%) |
Dec 27, 2017 | 30.27 | 30.71 | 30.19 | 30.21 | 89,157 | -0.01(-0.03%) |
Dec 26, 2017 | 30.15 | 30.27 | 29.97 | 30.22 | 161,802 | +0.20(+0.66%) |
Dec 22, 2017 | 29.74 | 30.24 | 29.67 | 30.03 | 76,276 | +0.31(+1.04%) |
Dec 21, 2017 | 29.81 | 30.02 | 29.45 | 29.72 | 205,152 | +0.08(+0.29%) |
Dec 20, 2017 | 29.82 | 29.99 | 29.59 | 29.63 | 89,698 | -0.09(-0.32%) |
Dec 19, 2017 | 29.69 | 29.90 | 29.59 | 29.73 | 141,301 | +0.02(+0.06%) |
Dec 18, 2017 | 29.44 | 29.86 | 29.44 | 29.71 | 100,839 | +0.46(+1.57%) |
Dec 15, 2017 | 29.07 | 29.44 | 28.92 | 29.25 | 195,666 | +0.23(+0.78%) |
Dec 14, 2017 | 29.82 | 29.97 | 28.91 | 29.02 | 153,223 | -0.81(-2.71%) |
Dec 13, 2017 | 29.73 | 30.13 | 29.64 | 29.83 | 144,376 | +0.06(+0.19%) |
Dec 12, 2017 | 29.91 | 30.19 | 29.75 | 29.77 | 87,799 | -0.07(-0.22%) |
Dec 11, 2017 | 29.74 | 29.96 | 29.65 | 29.84 | 139,687 | +0.08(+0.28%) |
Dec 08, 2017 | 29.41 | 29.79 | 29.41 | 29.75 | 119,075 | +0.00(+0.00%) |
Dec 07, 2017 | 29.41 | 29.58 | 29.25 | 266,081 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.16 | 29.45 | 29.02 | 29.29 | 167,613 | -0.01(-0.03%) |
Dec 05, 2017 | 29.78 | 29.84 | 29.23 | 29.30 | 87,189 | -0.45(-1.51%) |
Dec 04, 2017 | 30.14 | 30.17 | 29.73 | 29.75 | 154,032 | -0.21(-0.69%) |
Dec 01, 2017 | 30.02 | 30.20 | 29.60 | 29.96 | 163,753 | -0.05(-0.16%) |
Nov 30, 2017 | 30.14 | 30.14 | 29.85 | 30.01 | 113,206 | -0.02(-0.06%) |
Nov 29, 2017 | 29.88 | 30.40 | 29.83 | 30.03 | 130,222 | +0.23(+0.76%) |
Nov 28, 2017 | 29.63 | 29.89 | 29.54 | 29.80 | 171,635 | +0.17(+0.57%) |
Nov 27, 2017 | 29.85 | 30.14 | 29.58 | 29.63 | 274,809 | -0.18(-0.60%) |
Nov 24, 2017 | 29.08 | 29.86 | 28.94 | 29.81 | 108,363 | +0.83(+2.85%) |
Nov 22, 2017 | 29.17 | 29.20 | 28.48 | 28.98 | 233,247 | -0.12(-0.42%) |
Nov 21, 2017 | 29.08 | 29.23 | 28.81 | 29.11 | 400,649 | +0.16(+0.55%) |
Nov 20, 2017 | 28.71 | 28.98 | 28.54 | 28.95 | 776,047 | +0.32(+1.12%) |
Nov 17, 2017 | 28.59 | 28.77 | 28.50 | 28.63 | 651,010 | -0.01(-0.03%) |
Nov 16, 2017 | 28.67 | 28.85 | 28.47 | 28.64 | 312,329 | +0.15(+0.53%) |
Nov 15, 2017 | 28.48 | 28.65 | 28.18 | 28.49 | 372,680 | -0.29(-1.01%) |
Nov 14, 2017 | 29.45 | 29.45 | 28.44 | 28.78 | 451,306 | +0.73(+2.61%) |
Nov 13, 2017 | 28.17 | 28.35 | 27.88 | 28.05 | 158,262 | -0.20(-0.70%) |
Nov 10, 2017 | 28.63 | 28.75 | 28.24 | 28.24 | 148,665 | -0.38(-1.31%) |
Nov 09, 2017 | 28.61 | 28.78 | 28.20 | 28.62 | 213,285 | -0.10(-0.36%) |
Nov 08, 2017 | 27.46 | 29.09 | 27.37 | 28.72 | 391,548 | +1.47(+5.41%) |
Nov 07, 2017 | 27.32 | 27.35 | 26.91 | 27.25 | 148,452 | +0.02(+0.07%) |
Nov 06, 2017 | 27.18 | 27.37 | 26.90 | 27.23 | 261,187 | +0.19(+0.69%) |
Nov 03, 2017 | 26.83 | 27.16 | 26.35 | 27.04 | 326,351 | +0.09(+0.35%) |
Nov 02, 2017 | 26.86 | 27.03 | 26.30 | 26.95 | 412,093 | +0.08(+0.31%) |