Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.32 | 31.32 | 30.85 | 30.95 | 7,288 | +0.07(+0.22%) |
Jan 30, 2018 | 30.86 | 31.14 | 30.81 | 30.88 | 80,602 | -0.74(-2.33%) |
Jan 29, 2018 | 31.44 | 31.62 | 30.99 | 31.62 | 12,546 | +0.20(+0.64%) |
Jan 26, 2018 | 30.85 | 31.43 | 30.81 | 31.42 | 4,703 | +0.92(+3.02%) |
Jan 25, 2018 | 31.29 | 31.29 | 30.42 | 30.50 | 117,172 | -0.52(-1.68%) |
Jan 24, 2018 | 31.46 | 31.57 | 30.75 | 31.02 | 5,832 | -0.60(-1.90%) |
Jan 23, 2018 | 31.62 | 31.78 | 31.62 | 31.62 | 7,801 | +0.20(+0.63%) |
Jan 22, 2018 | 31.50 | 31.50 | 31.29 | 31.42 | 7,576 | +0.09(+0.28%) |
Jan 19, 2018 | 31.59 | 31.59 | 31.20 | 31.34 | 4,131 | -0.07(-0.23%) |
Jan 18, 2018 | 31.30 | 31.42 | 31.28 | 31.41 | 5,497 | +0.12(+0.40%) |
Jan 17, 2018 | 30.67 | 31.34 | 30.67 | 31.28 | 4,587 | +0.93(+3.07%) |
Jan 16, 2018 | 30.44 | 30.73 | 30.23 | 30.35 | 4,579 | -0.05(-0.15%) |
Jan 12, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.30(+1.00%) | |
Jan 11, 2018 | 30.13 | 30.22 | 30.00 | 30.10 | 5,236 | +0.26(+0.87%) |
Jan 10, 2018 | 30.70 | 30.70 | 29.74 | 29.84 | 7,852 | -0.47(-1.55%) |
Jan 09, 2018 | 30.30 | 30.43 | 30.26 | 30.31 | 6,663 | -0.35(-1.16%) |
Jan 08, 2018 | 30.66 | 30.74 | 30.46 | 30.66 | 15,197 | +0.08(+0.25%) |
Jan 05, 2018 | 30.75 | 30.75 | 30.53 | 30.58 | 6,120 | +0.17(+0.54%) |
Jan 04, 2018 | 30.50 | 30.52 | 30.09 | 30.42 | 8,204 | +0.28(+0.93%) |
Jan 03, 2018 | 29.88 | 30.14 | 29.63 | 30.14 | 16,285 | +0.56(+1.89%) |
Jan 02, 2018 | 29.23 | 29.58 | 29.23 | 29.58 | 2,598 | +0.56(+1.93%) |
Dec 29, 2017 | 29.02 | 29.02 | 29.02 | 0 | -0.10(-0.35%) | |
Dec 28, 2017 | 29.45 | 29.46 | 29.06 | 29.12 | 6,159 | +0.09(+0.31%) |
Dec 27, 2017 | 29.21 | 29.22 | 29.01 | 29.03 | 4,976 | +0.05(+0.17%) |
Dec 26, 2017 | 29.23 | 29.23 | 28.75 | 28.98 | 3,358 | -0.39(-1.32%) |
Dec 22, 2017 | 29.21 | 29.41 | 29.11 | 29.37 | 13,101 | -0.05(-0.16%) |
Dec 21, 2017 | 29.61 | 29.64 | 29.36 | 29.41 | 7,977 | -0.33(-1.10%) |
Dec 20, 2017 | 29.85 | 29.87 | 29.61 | 29.74 | 4,849 | +0.26(+0.87%) |
Dec 19, 2017 | 29.68 | 29.78 | 29.38 | 29.49 | 7,775 | +0.05(+0.15%) |
Dec 18, 2017 | 29.20 | 29.47 | 29.19 | 29.44 | 5,607 | +0.69(+2.40%) |
Dec 15, 2017 | 28.48 | 28.82 | 28.48 | 28.75 | 25,503 | +0.47(+1.66%) |
Dec 14, 2017 | 28.27 | 28.54 | 28.24 | 28.28 | 20,264 | +0.00(+0.01%) |
Dec 13, 2017 | 28.43 | 28.53 | 28.20 | 28.28 | 4,942 | +0.06(+0.20%) |
Dec 12, 2017 | 28.49 | 28.45 | 28.19 | 28.23 | 6,344 | -0.22(-0.78%) |
Dec 11, 2017 | 28.55 | 28.55 | 28.32 | 28.45 | 6,987 | -0.00(-0.00%) |
Dec 08, 2017 | 28.62 | 28.93 | 28.36 | 28.45 | 9,518 | -0.14(-0.50%) |
Dec 07, 2017 | 28.11 | 28.63 | 28.11 | 28.59 | 10,317 | +0.45(+1.60%) |
Dec 06, 2017 | 27.73 | 28.14 | 27.73 | 28.14 | 3,917 | +0.03(+0.10%) |
Dec 05, 2017 | 27.81 | 28.51 | 27.76 | 28.11 | 11,768 | +0.08(+0.27%) |
Dec 04, 2017 | 29.24 | 29.24 | 28.00 | 28.04 | 10,283 | -0.58(-2.04%) |
Dec 01, 2017 | 28.71 | 28.90 | 28.30 | 28.62 | 20,572 | -0.44(-1.52%) |
Nov 30, 2017 | 29.17 | 29.50 | 29.06 | 29.06 | 8,296 | +0.07(+0.23%) |
Nov 29, 2017 | 30.80 | 30.80 | 28.92 | 28.99 | 18,492 | -1.57(-5.14%) |
Nov 28, 2017 | 30.85 | 30.85 | 30.47 | 30.56 | 33,399 | +0.11(+0.38%) |
Nov 27, 2017 | 30.99 | 30.99 | 30.45 | 30.45 | 15,137 | -0.56(-1.81%) |
Nov 24, 2017 | 30.99 | 31.04 | 30.95 | 31.01 | 1,933 | +0.25(+0.83%) |
Nov 22, 2017 | 31.42 | 31.42 | 30.73 | 30.75 | 14,571 | -0.24(-0.77%) |
Nov 21, 2017 | 30.94 | 31.19 | 30.94 | 30.99 | 11,904 | +0.38(+1.25%) |
Nov 20, 2017 | 30.63 | 30.76 | 30.44 | 30.61 | 15,550 | +0.37(+1.23%) |
Nov 17, 2017 | 30.52 | 30.55 | 30.20 | 30.24 | 11,597 | -0.15(-0.50%) |
Nov 16, 2017 | 30.43 | 30.09 | 30.39 | 16,176 | +0.54(+1.80%) | |
Nov 15, 2017 | 29.84 | 30.04 | 29.67 | 29.85 | 10,755 | -0.37(-1.23%) |
Nov 14, 2017 | 30.39 | 30.39 | 29.98 | 30.23 | 5,532 | -0.02(-0.06%) |
Nov 13, 2017 | 30.25 | 30.25 | 30.09 | 30.25 | 6,162 | +0.04(+0.13%) |
Nov 10, 2017 | 29.84 | 30.23 | 29.84 | 30.21 | 5,414 | +0.15(+0.51%) |
Nov 09, 2017 | 30.50 | 30.50 | 29.64 | 30.06 | 10,504 | -0.55(-1.78%) |
Nov 08, 2017 | 30.50 | 30.61 | 30.16 | 30.60 | 8,987 | +0.18(+0.60%) |
Nov 07, 2017 | 30.39 | 30.49 | 30.22 | 30.42 | 9,736 | -0.01(-0.03%) |
Nov 06, 2017 | 30.46 | 30.46 | 29.93 | 30.43 | 19,373 | +0.57(+1.92%) |
Nov 03, 2017 | 30.13 | 30.13 | 29.67 | 29.85 | 19,646 | -0.01(-0.03%) |
Nov 02, 2017 | 29.59 | 29.89 | 29.54 | 29.86 | 8,957 | +0.17(+0.58%) |