Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.80 | 32.99 | 32.71 | 32.75 | 77,887 | -0.06(-0.19%) |
Jan 30, 2018 | 33.09 | 33.09 | 32.75 | 32.81 | 32,963 | -0.35(-1.06%) |
Jan 29, 2018 | 33.20 | 33.28 | 33.00 | 33.16 | 171,799 | -0.17(-0.50%) |
Jan 26, 2018 | 33.14 | 33.34 | 33.05 | 33.33 | 239,296 | +0.33(+0.98%) |
Jan 25, 2018 | 33.26 | 33.26 | 33.00 | 33.00 | 52,925 | -0.10(-0.30%) |
Jan 24, 2018 | 33.27 | 33.30 | 32.93 | 33.10 | 22,616 | +0.18(+0.55%) |
Jan 23, 2018 | 32.98 | 33.11 | 32.87 | 32.92 | 48,460 | -0.15(-0.47%) |
Jan 22, 2018 | 32.75 | 33.08 | 32.75 | 33.07 | 7,867 | +0.28(+0.87%) |
Jan 19, 2018 | 32.75 | 32.84 | 32.75 | 32.79 | 16,694 | -0.01(-0.02%) |
Jan 18, 2018 | 32.75 | 32.84 | 32.72 | 32.80 | 27,095 | -0.03(-0.11%) |
Jan 17, 2018 | 32.81 | 32.98 | 32.70 | 32.83 | 35,108 | +0.12(+0.38%) |
Jan 16, 2018 | 33.63 | 33.93 | 32.66 | 32.70 | 29,350 | -0.06(-0.18%) |
Jan 12, 2018 | 32.76 | 32.76 | 32.76 | 0 | +0.33(+1.03%) | |
Jan 11, 2018 | 32.23 | 32.45 | 32.23 | 32.43 | 44,171 | -0.10(-0.31%) |
Jan 10, 2018 | 32.24 | 32.53 | 32.15 | 32.53 | 46,728 | +0.18(+0.54%) |
Jan 09, 2018 | 32.32 | 32.42 | 32.21 | 32.35 | 30,587 | +0.04(+0.12%) |
Jan 08, 2018 | 32.23 | 32.35 | 32.20 | 32.32 | 26,410 | -0.03(-0.09%) |
Jan 05, 2018 | 32.20 | 32.34 | 32.17 | 32.34 | 65,633 | +0.21(+0.67%) |
Jan 04, 2018 | 32.05 | 32.19 | 32.05 | 32.13 | 17,260 | +0.11(+0.34%) |
Jan 03, 2018 | 31.88 | 32.02 | 31.80 | 32.02 | 27,489 | +0.14(+0.44%) |
Jan 02, 2018 | 31.67 | 31.88 | 31.52 | 31.88 | 26,978 | +0.40(+1.27%) |
Dec 29, 2017 | 31.48 | 31.48 | 31.48 | 0 | -0.11(-0.36%) | |
Dec 28, 2017 | 31.58 | 31.63 | 31.51 | 31.59 | 12,592 | +0.07(+0.22%) |
Dec 27, 2017 | 31.49 | 31.59 | 31.45 | 31.52 | 8,697 | -0.19(-0.60%) |
Dec 26, 2017 | 31.59 | 31.72 | 31.59 | 31.72 | 11,342 | +0.08(+0.26%) |
Dec 22, 2017 | 31.61 | 31.64 | 31.56 | 31.64 | 17,817 | +0.01(+0.02%) |
Dec 21, 2017 | 31.54 | 31.70 | 31.47 | 31.63 | 14,690 | +0.16(+0.51%) |
Dec 20, 2017 | 31.41 | 31.55 | 31.41 | 31.47 | 13,847 | -0.06(-0.20%) |
Dec 19, 2017 | 31.62 | 31.65 | 31.46 | 31.53 | 23,040 | -0.13(-0.41%) |
Dec 18, 2017 | 31.70 | 31.76 | 31.54 | 31.66 | 15,482 | +0.11(+0.35%) |
Dec 15, 2017 | 32.86 | 34.59 | 31.29 | 31.55 | 24,242 | +0.17(+0.55%) |
Dec 14, 2017 | 31.50 | 31.50 | 31.30 | 31.38 | 12,683 | -0.03(-0.08%) |
Dec 13, 2017 | 31.36 | 31.55 | 31.34 | 31.40 | 11,091 | +0.02(+0.07%) |
Dec 12, 2017 | 31.28 | 31.41 | 31.20 | 31.38 | 9,875 | +0.05(+0.16%) |
Dec 11, 2017 | 31.20 | 31.34 | 31.20 | 31.33 | 16,639 | +0.14(+0.45%) |
Dec 08, 2017 | 31.23 | 31.23 | 31.05 | 31.19 | 15,113 | +0.16(+0.50%) |
Dec 07, 2017 | 30.93 | 31.13 | 30.93 | 31.04 | 11,925 | -0.09(-0.31%) |
Dec 06, 2017 | 30.95 | 31.14 | 30.93 | 31.13 | 15,647 | +0.01(+0.04%) |
Dec 05, 2017 | 31.18 | 31.30 | 31.03 | 31.12 | 76,582 | -0.19(-0.62%) |
Dec 04, 2017 | 31.32 | 31.32 | 31.19 | 31.31 | 21,764 | +0.05(+0.16%) |
Dec 01, 2017 | 31.18 | 31.32 | 31.06 | 31.26 | 13,076 | +0.15(+0.48%) |
Nov 30, 2017 | 31.15 | 31.28 | 31.03 | 31.11 | 30,863 | +0.08(+0.26%) |
Nov 29, 2017 | 30.98 | 31.07 | 30.95 | 31.03 | 7,106 | +0.06(+0.18%) |
Nov 28, 2017 | 30.86 | 30.99 | 30.80 | 30.97 | 11,895 | +0.14(+0.46%) |
Nov 27, 2017 | 30.86 | 30.91 | 30.72 | 30.83 | 17,606 | -0.07(-0.22%) |
Nov 24, 2017 | 30.84 | 30.90 | 30.82 | 30.90 | 2,461 | +0.16(+0.51%) |
Nov 22, 2017 | 30.71 | 30.76 | 30.53 | 30.74 | 15,848 | +0.14(+0.46%) |
Nov 21, 2017 | 30.59 | 30.63 | 30.52 | 30.60 | 36,157 | +0.29(+0.95%) |
Nov 20, 2017 | 30.57 | 30.57 | 30.31 | 30.31 | 14,786 | -0.10(-0.31%) |
Nov 17, 2017 | 30.35 | 30.41 | 30.31 | 30.41 | 11,843 | -0.05(-0.18%) |
Nov 16, 2017 | 30.28 | 30.50 | 30.28 | 30.46 | 47,659 | +0.25(+0.83%) |
Nov 15, 2017 | 30.18 | 30.25 | 30.11 | 30.21 | 68,028 | -0.12(-0.40%) |
Nov 14, 2017 | 30.28 | 30.41 | 30.25 | 30.33 | 9,556 | -0.15(-0.49%) |
Nov 13, 2017 | 30.34 | 30.49 | 30.34 | 30.48 | 14,930 | -0.04(-0.15%) |
Nov 10, 2017 | 30.44 | 30.60 | 30.40 | 30.52 | 16,516 | -0.02(-0.05%) |
Nov 09, 2017 | 30.43 | 30.57 | 30.40 | 30.54 | 9,718 | -0.06(-0.19%) |
Nov 08, 2017 | 30.64 | 30.73 | 30.51 | 30.60 | 152,692 | +0.02(+0.07%) |
Nov 07, 2017 | 30.66 | 30.72 | 30.41 | 30.58 | 14,278 | -0.14(-0.46%) |
Nov 06, 2017 | 30.52 | 30.72 | 30.52 | 30.72 | 15,576 | +0.24(+0.79%) |
Nov 03, 2017 | 30.40 | 30.54 | 30.35 | 30.48 | 22,988 | +0.04(+0.13%) |
Nov 02, 2017 | 30.41 | 30.46 | 30.38 | 30.44 | 10,425 | -0.11(-0.36%) |