Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.01 | 30.36 | 29.92 | 30.33 | 525,138 | +0.44(+1.47%) |
Jan 30, 2018 | 30.25 | 30.27 | 29.86 | 29.89 | 371,384 | -0.59(-1.92%) |
Jan 29, 2018 | 30.42 | 30.60 | 30.19 | 30.48 | 446,859 | +0.06(+0.19%) |
Jan 26, 2018 | 30.60 | 30.83 | 30.30 | 30.42 | 208,782 | -0.12(-0.38%) |
Jan 25, 2018 | 30.27 | 30.57 | 30.13 | 30.54 | 289,046 | +0.47(+1.56%) |
Jan 24, 2018 | 30.42 | 30.51 | 29.86 | 30.07 | 264,457 | -0.26(-0.87%) |
Jan 23, 2018 | 30.25 | 30.42 | 30.04 | 30.33 | 286,287 | +0.09(+0.29%) |
Jan 22, 2018 | 30.33 | 30.42 | 30.01 | 30.25 | 242,033 | -0.03(-0.10%) |
Jan 19, 2018 | 29.60 | 30.26 | 29.60 | 30.27 | 273,431 | +0.62(+2.08%) |
Jan 18, 2018 | 29.81 | 29.81 | 29.54 | 29.66 | 319,819 | -0.23(-0.79%) |
Jan 17, 2018 | 29.39 | 30.04 | 29.25 | 29.89 | 279,878 | +0.62(+2.10%) |
Jan 16, 2018 | 29.75 | 30.04 | 29.07 | 29.28 | 464,581 | -0.21(-0.70%) |
Jan 12, 2018 | 29.48 | 29.48 | 29.48 | 0 | +0.38(+1.31%) | |
Jan 11, 2018 | 28.87 | 29.13 | 28.66 | 29.10 | 293,290 | +0.41(+1.43%) |
Jan 10, 2018 | 28.87 | 28.93 | 28.66 | 28.69 | 316,054 | -0.23(-0.81%) |
Jan 09, 2018 | 28.51 | 29.07 | 28.51 | 28.93 | 544,788 | +0.41(+1.44%) |
Jan 08, 2018 | 28.57 | 28.69 | 28.40 | 28.51 | 589,663 | +0.03(+0.10%) |
Jan 05, 2018 | 28.51 | 28.60 | 28.37 | 28.49 | 404,190 | +0.06(+0.21%) |
Jan 04, 2018 | 28.31 | 28.57 | 28.25 | 28.43 | 332,154 | +0.23(+0.83%) |
Jan 03, 2018 | 28.81 | 28.90 | 28.19 | 28.19 | 553,600 | -0.59(-2.04%) |
Jan 02, 2018 | 28.57 | 28.78 | 28.46 | 28.78 | 347,410 | +0.32(+1.13%) |
Dec 29, 2017 | 28.46 | 28.46 | 28.46 | 0 | -0.29(-1.02%) | |
Dec 28, 2017 | 28.69 | 28.78 | 28.46 | 28.75 | 328,067 | +0.03(+0.10%) |
Dec 27, 2017 | 29.16 | 29.42 | 28.63 | 28.72 | 469,710 | -0.50(-1.71%) |
Dec 26, 2017 | 29.57 | 29.04 | 29.22 | 266,731 | +0.18(+0.61%) | |
Dec 22, 2017 | 28.98 | 29.06 | 28.60 | 29.04 | 509,645 | +0.18(+0.61%) |
Dec 21, 2017 | 28.34 | 28.88 | 28.05 | 28.87 | 417,368 | +0.73(+2.61%) |
Dec 20, 2017 | 28.13 | 28.34 | 28.05 | 28.13 | 341,910 | +0.15(+0.52%) |
Dec 19, 2017 | 28.31 | 28.37 | 27.93 | 27.99 | 416,531 | -0.32(-1.14%) |
Dec 18, 2017 | 28.43 | 28.69 | 28.21 | 28.31 | 345,956 | +0.15(+0.52%) |
Dec 15, 2017 | 27.99 | 28.31 | 27.81 | 28.16 | 648,853 | +0.26(+0.95%) |
Dec 14, 2017 | 28.25 | 28.34 | 27.87 | 27.90 | 480,814 | -0.35(-1.25%) |
Dec 13, 2017 | 28.37 | 28.60 | 28.19 | 28.25 | 357,338 | -0.18(-0.62%) |
Dec 12, 2017 | 28.05 | 28.51 | 28.05 | 28.43 | 368,544 | +0.41(+1.47%) |
Dec 11, 2017 | 28.19 | 28.78 | 27.93 | 28.02 | 390,302 | -0.23(-0.83%) |
Dec 08, 2017 | 28.07 | 28.34 | 27.87 | 28.25 | 323,792 | +0.00(+0.00%) |
Dec 07, 2017 | 27.37 | 27.96 | 27.31 | 358,372 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.05 | 28.34 | 27.46 | 27.49 | 516,253 | -0.65(-2.29%) |
Dec 05, 2017 | 28.13 | 28.51 | 28.02 | 28.13 | 396,977 | +0.00(+0.00%) |
Dec 04, 2017 | 28.49 | 28.57 | 28.07 | 28.13 | 356,598 | +0.03(+0.10%) |
Dec 01, 2017 | 28.07 | 28.13 | 27.46 | 28.10 | 611,682 | +0.00(+0.00%) |
Nov 30, 2017 | 27.99 | 28.16 | 27.78 | 28.10 | 533,040 | +0.26(+0.95%) |
Nov 29, 2017 | 27.63 | 28.37 | 27.63 | 27.84 | 679,900 | +0.26(+0.96%) |
Nov 28, 2017 | 27.61 | 27.69 | 27.22 | 27.58 | 810,190 | +0.03(+0.11%) |
Nov 27, 2017 | 27.49 | 27.63 | 27.22 | 27.55 | 1,036,670 | +0.06(+0.21%) |
Nov 24, 2017 | 27.55 | 27.69 | 27.39 | 27.49 | 154,214 | -0.03(-0.11%) |
Nov 22, 2017 | 27.55 | 27.66 | 27.46 | 27.52 | 566,566 | +0.00(+0.00%) |
Nov 21, 2017 | 27.11 | 27.61 | 26.78 | 27.52 | 659,611 | +0.56(+2.07%) |
Nov 20, 2017 | 26.29 | 27.11 | 26.29 | 26.96 | 609,277 | +0.76(+2.91%) |
Nov 17, 2017 | 25.93 | 26.23 | 25.79 | 26.20 | 354,447 | +0.12(+0.45%) |
Nov 16, 2017 | 25.99 | 26.14 | 25.90 | 26.08 | 473,691 | +0.18(+0.68%) |
Nov 15, 2017 | 25.87 | 26.02 | 25.70 | 25.90 | 585,137 | -0.23(-0.90%) |
Nov 14, 2017 | 25.85 | 26.14 | 25.70 | 26.14 | 540,563 | +0.12(+0.45%) |
Nov 13, 2017 | 25.32 | 26.11 | 25.26 | 26.02 | 579,508 | +0.50(+1.95%) |
Nov 10, 2017 | 25.76 | 25.90 | 25.35 | 25.52 | 496,399 | -0.23(-0.91%) |
Nov 09, 2017 | 25.11 | 25.80 | 24.99 | 25.76 | 742,676 | +0.38(+1.50%) |
Nov 08, 2017 | 24.38 | 25.96 | 24.17 | 25.38 | 2,112,842 | +0.82(+3.35%) |
Nov 07, 2017 | 24.94 | 25.02 | 24.47 | 24.55 | 411,016 | -0.47(-1.88%) |
Nov 06, 2017 | 24.58 | 25.26 | 24.52 | 25.02 | 666,517 | +0.29(+1.19%) |
Nov 03, 2017 | 25.02 | 25.08 | 24.67 | 24.73 | 548,976 | -0.28(-1.13%) |
Nov 02, 2017 | 24.84 | 25.01 | 24.69 | 25.01 | 476,460 | +0.20(+0.82%) |