Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.97 | 32.99 | 32.58 | 32.60 | 53,008 | -0.19(-0.58%) |
Jan 30, 2018 | 32.77 | 32.94 | 32.53 | 32.79 | 70,798 | -0.05(-0.15%) |
Jan 29, 2018 | 32.86 | 33.06 | 32.73 | 32.84 | 49,940 | -0.36(-1.08%) |
Jan 26, 2018 | 33.01 | 33.24 | 32.98 | 33.20 | 87,323 | +0.50(+1.53%) |
Jan 25, 2018 | 33.14 | 33.39 | 32.70 | 32.70 | 155,576 | -0.27(-0.82%) |
Jan 24, 2018 | 33.10 | 33.20 | 32.84 | 32.97 | 103,600 | +0.01(+0.03%) |
Jan 23, 2018 | 33.01 | 33.11 | 32.77 | 32.96 | 64,959 | -0.03(-0.08%) |
Jan 22, 2018 | 32.70 | 33.03 | 32.70 | 32.99 | 110,512 | +0.36(+1.09%) |
Jan 19, 2018 | 32.92 | 32.94 | 32.53 | 32.63 | 55,720 | +0.26(+0.80%) |
Jan 18, 2018 | 32.78 | 33.18 | 32.19 | 32.37 | 87,980 | +0.01(+0.03%) |
Jan 17, 2018 | 32.47 | 32.60 | 32.22 | 32.36 | 57,025 | +0.06(+0.19%) |
Jan 16, 2018 | 33.05 | 33.35 | 32.21 | 32.30 | 56,284 | +0.08(+0.25%) |
Jan 12, 2018 | 32.22 | 32.22 | 32.22 | 0 | +0.47(+1.48%) | |
Jan 11, 2018 | 31.80 | 31.91 | 31.72 | 31.75 | 63,990 | +0.23(+0.73%) |
Jan 10, 2018 | 31.86 | 31.50 | 31.52 | 43,834 | -0.09(-0.28%) | |
Jan 09, 2018 | 31.74 | 31.78 | 31.50 | 31.61 | 60,058 | +0.05(+0.16%) |
Jan 08, 2018 | 31.73 | 31.75 | 31.50 | 31.56 | 58,926 | -0.29(-0.91%) |
Jan 05, 2018 | 31.63 | 31.86 | 31.55 | 31.85 | 102,654 | +0.50(+1.59%) |
Jan 04, 2018 | 31.21 | 31.58 | 31.21 | 31.35 | 111,979 | +0.43(+1.39%) |
Jan 03, 2018 | 30.85 | 31.04 | 30.80 | 30.92 | 34,933 | +0.11(+0.34%) |
Jan 02, 2018 | 30.64 | 30.87 | 30.64 | 30.82 | 18,103 | +0.12(+0.37%) |
Dec 29, 2017 | 30.70 | 30.70 | 30.70 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 30.74 | 30.89 | 30.60 | 30.70 | 48,896 | +0.05(+0.16%) |
Dec 27, 2017 | 30.64 | 30.78 | 30.57 | 30.65 | 27,081 | -0.20(-0.63%) |
Dec 26, 2017 | 31.24 | 31.36 | 30.67 | 30.84 | 39,559 | -0.02(-0.08%) |
Dec 22, 2017 | 30.85 | 30.87 | 30.67 | 30.87 | 35,320 | +0.08(+0.26%) |
Dec 21, 2017 | 30.80 | 31.01 | 30.79 | 30.79 | 31,809 | +0.02(+0.06%) |
Dec 20, 2017 | 30.97 | 31.44 | 30.73 | 30.77 | 44,838 | -0.23(-0.74%) |
Dec 19, 2017 | 31.08 | 31.08 | 30.88 | 31.00 | 33,543 | +0.00(+0.00%) |
Dec 18, 2017 | 30.65 | 31.08 | 30.65 | 31.00 | 20,143 | +0.46(+1.51%) |
Dec 15, 2017 | 30.34 | 31.55 | 30.30 | 30.54 | 17,703 | +0.05(+0.16%) |
Dec 14, 2017 | 30.72 | 30.72 | 30.30 | 30.49 | 30,742 | -0.19(-0.62%) |
Dec 13, 2017 | 30.72 | 31.01 | 30.29 | 30.68 | 62,686 | -0.09(-0.29%) |
Dec 12, 2017 | 31.74 | 31.97 | 30.66 | 30.77 | 18,569 | -0.05(-0.15%) |
Dec 11, 2017 | 30.79 | 30.86 | 30.71 | 30.82 | 16,479 | +0.04(+0.13%) |
Dec 08, 2017 | 30.73 | 30.90 | 30.64 | 30.77 | 37,227 | +0.04(+0.11%) |
Dec 07, 2017 | 30.67 | 30.82 | 30.52 | 30.74 | 22,658 | +0.10(+0.33%) |
Dec 06, 2017 | 30.51 | 30.68 | 30.50 | 30.64 | 21,552 | +0.09(+0.29%) |
Dec 05, 2017 | 30.65 | 30.83 | 30.55 | 30.55 | 9,011 | -0.26(-0.84%) |
Dec 04, 2017 | 30.80 | 30.92 | 30.78 | 30.81 | 15,590 | +0.04(+0.13%) |
Dec 01, 2017 | 30.80 | 30.80 | 30.62 | 30.77 | 34,676 | -0.12(-0.39%) |
Nov 30, 2017 | 30.93 | 31.18 | 30.80 | 30.89 | 17,890 | +0.01(+0.03%) |
Nov 29, 2017 | 30.98 | 30.99 | 30.70 | 30.88 | 3,995 | -0.07(-0.21%) |
Nov 28, 2017 | 30.94 | 30.96 | 30.75 | 30.95 | 14,516 | +0.14(+0.47%) |
Nov 27, 2017 | 30.96 | 30.98 | 30.67 | 30.80 | 19,148 | -0.16(-0.53%) |
Nov 24, 2017 | 31.01 | 31.01 | 30.87 | 30.96 | 14,573 | +0.46(+1.52%) |
Nov 22, 2017 | 30.53 | 30.64 | 30.50 | 30.50 | 8,771 | +0.03(+0.10%) |
Nov 21, 2017 | 30.55 | 30.56 | 30.46 | 30.47 | 12,525 | +0.20(+0.67%) |
Nov 20, 2017 | 30.33 | 30.52 | 30.25 | 30.27 | 34,652 | -0.13(-0.43%) |
Nov 17, 2017 | 30.41 | 30.48 | 30.25 | 30.40 | 35,097 | -0.10(-0.33%) |
Nov 16, 2017 | 30.41 | 30.50 | 30.40 | 30.50 | 13,669 | +0.27(+0.88%) |
Nov 15, 2017 | 30.20 | 30.32 | 30.18 | 30.23 | 14,621 | -0.05(-0.17%) |
Nov 14, 2017 | 30.28 | 30.40 | 30.25 | 30.29 | 26,101 | +0.12(+0.38%) |
Nov 13, 2017 | 30.14 | 30.21 | 30.03 | 30.17 | 18,745 | -0.21(-0.68%) |
Nov 10, 2017 | 30.39 | 30.73 | 30.19 | 30.38 | 45,039 | -0.12(-0.41%) |
Nov 09, 2017 | 30.37 | 30.54 | 30.29 | 30.50 | 74,644 | -0.23(-0.76%) |
Nov 08, 2017 | 30.60 | 30.78 | 30.56 | 30.73 | 14,789 | +0.09(+0.31%) |
Nov 07, 2017 | 30.99 | 31.00 | 30.57 | 30.64 | 32,361 | -0.27(-0.87%) |
Nov 06, 2017 | 30.74 | 30.92 | 30.74 | 30.91 | 14,437 | -0.04(-0.11%) |
Nov 03, 2017 | 30.95 | 30.99 | 30.69 | 30.95 | 21,908 | -0.16(-0.50%) |
Nov 02, 2017 | 30.93 | 31.23 | 30.92 | 31.10 | 103,676 | +0.10(+0.32%) |