Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.38 | 31.56 | 30.90 | 30.90 | 3,079 | -0.56(-1.78%) |
Jan 30, 2018 | 31.62 | 31.62 | 31.21 | 31.46 | 3,058 | -0.60(-1.88%) |
Jan 29, 2018 | 32.00 | 32.17 | 32.00 | 32.06 | 3,316 | +0.05(+0.17%) |
Jan 26, 2018 | 31.94 | 32.01 | 31.90 | 32.01 | 1,504 | +0.57(+1.81%) |
Jan 25, 2018 | 31.38 | 31.44 | 31.38 | 31.44 | 1,842 | +0.12(+0.39%) |
Jan 24, 2018 | 31.27 | 31.37 | 31.20 | 31.32 | 1,905 | +0.07(+0.24%) |
Jan 23, 2018 | 31.26 | 31.31 | 31.25 | 31.25 | 1,876 | +0.10(+0.31%) |
Jan 22, 2018 | 31.13 | 31.16 | 31.09 | 31.15 | 1,224 | +0.20(+0.65%) |
Jan 19, 2018 | 31.10 | 31.10 | 30.82 | 30.95 | 4,603 | +0.18(+0.57%) |
Jan 18, 2018 | 30.71 | 30.77 | 30.63 | 30.77 | 2,131 | +0.00(+0.00%) |
Jan 17, 2018 | 30.71 | 30.79 | 30.71 | 30.77 | 4,813 | +0.24(+0.78%) |
Jan 16, 2018 | 30.74 | 30.51 | 30.53 | 9,485 | +0.17(+0.55%) | |
Jan 12, 2018 | 30.36 | 30.36 | 30.36 | 0 | +0.23(+0.77%) | |
Jan 11, 2018 | 30.22 | 30.22 | 30.02 | 30.13 | 2,601 | +0.17(+0.57%) |
Jan 10, 2018 | 29.84 | 29.96 | 29.74 | 29.96 | 4,260 | -0.16(-0.53%) |
Jan 09, 2018 | 29.92 | 30.12 | 29.92 | 30.12 | 1,676 | +0.37(+1.23%) |
Jan 08, 2018 | 30.09 | 30.09 | 29.58 | 29.76 | 3,329 | +0.03(+0.09%) |
Jan 05, 2018 | 29.59 | 29.73 | 29.59 | 29.73 | 1,246 | +0.10(+0.35%) |
Jan 04, 2018 | 29.59 | 29.64 | 29.53 | 29.63 | 3,786 | +0.06(+0.19%) |
Jan 03, 2018 | 29.57 | 29.57 | 29.57 | 29.57 | 496 | +0.34(+1.15%) |
Jan 02, 2018 | 28.69 | 29.23 | 28.69 | 29.23 | 639 | +0.25(+0.87%) |
Dec 29, 2017 | 28.98 | 28.98 | 28.98 | 0 | -0.08(-0.29%) | |
Dec 28, 2017 | 29.06 | 29.10 | 29.06 | 29.07 | 4,770 | +0.02(+0.06%) |
Dec 27, 2017 | 29.20 | 29.20 | 29.05 | 29.05 | 3,206 | +0.04(+0.13%) |
Dec 26, 2017 | 29.13 | 29.13 | 29.01 | 29.01 | 1,489 | +0.11(+0.39%) |
Dec 22, 2017 | 28.67 | 29.00 | 28.67 | 28.90 | 2,302 | -0.06(-0.21%) |
Dec 21, 2017 | 29.19 | 29.19 | 28.96 | 28.96 | 1,353 | -0.19(-0.67%) |
Dec 20, 2017 | 29.24 | 29.24 | 29.15 | 29.15 | 865 | -0.06(-0.20%) |
Dec 19, 2017 | 28.80 | 29.25 | 28.80 | 29.21 | 7,965 | +0.02(+0.07%) |
Dec 18, 2017 | 29.14 | 29.19 | 29.14 | 29.19 | 364 | +0.06(+0.19%) |
Dec 15, 2017 | 29.06 | 29.13 | 29.06 | 29.13 | 1,633 | +0.31(+1.06%) |
Dec 14, 2017 | 28.94 | 28.94 | 28.83 | 28.83 | 912 | -0.26(-0.88%) |
Dec 13, 2017 | 29.15 | 29.15 | 29.09 | 29.09 | 771 | +0.09(+0.31%) |
Dec 12, 2017 | 28.93 | 29.00 | 28.93 | 29.00 | 1,362 | +0.10(+0.35%) |
Dec 11, 2017 | 28.91 | 28.91 | 28.85 | 28.89 | 1,016 | +0.17(+0.58%) |
Dec 08, 2017 | 28.25 | 28.77 | 28.25 | 28.73 | 1,138 | +0.18(+0.65%) |
Dec 07, 2017 | 28.42 | 28.54 | 28.40 | 28.54 | 5,770 | +0.11(+0.39%) |
Dec 06, 2017 | 28.48 | 28.48 | 28.39 | 28.43 | 4,300 | -0.04(-0.13%) |
Dec 05, 2017 | 28.56 | 28.63 | 28.46 | 28.47 | 2,557 | -0.16(-0.55%) |
Dec 04, 2017 | 29.08 | 28.62 | 28.62 | 1,653 | -0.18(-0.63%) | |
Dec 01, 2017 | 28.86 | 28.86 | 28.67 | 28.81 | 1,919 | +0.02(+0.08%) |
Nov 30, 2017 | 28.79 | 28.79 | 28.76 | 28.78 | 7,824 | +0.15(+0.52%) |
Nov 29, 2017 | 28.33 | 28.76 | 28.33 | 28.63 | 5,231 | +0.21(+0.75%) |
Nov 28, 2017 | 28.25 | 28.42 | 28.25 | 28.42 | 2,368 | +0.18(+0.62%) |
Nov 27, 2017 | 28.23 | 28.27 | 28.17 | 28.25 | 18,257 | +0.07(+0.26%) |
Nov 22, 2017 | 28.17 | 28.17 | 28.17 | 2 | +0.05(+0.17%) | |
Nov 21, 2017 | 28.05 | 28.12 | 28.05 | 28.12 | 312 | +0.26(+0.92%) |
Nov 20, 2017 | 27.87 | 27.87 | 27.87 | 27.87 | 571 | -0.23(-0.82%) |
Nov 16, 2017 | 28.10 | 28.10 | 28.10 | 63 | +0.32(+1.13%) | |
Nov 15, 2017 | 27.75 | 27.78 | 27.75 | 27.78 | 1,834 | -0.04(-0.13%) |
Nov 14, 2017 | 27.80 | 27.82 | 27.71 | 27.82 | 1,406 | -0.11(-0.40%) |
Nov 13, 2017 | 27.91 | 27.95 | 27.91 | 27.93 | 726 | +0.09(+0.32%) |
Nov 10, 2017 | 27.85 | 27.85 | 27.80 | 27.84 | 4,018 | -0.20(-0.70%) |
Nov 09, 2017 | 28.00 | 28.06 | 28.00 | 28.04 | 1,027 | -0.11(-0.38%) |
Nov 08, 2017 | 28.12 | 28.15 | 28.09 | 28.15 | 1,538 | +0.11(+0.38%) |
Nov 07, 2017 | 28.10 | 28.10 | 28.04 | 28.04 | 506 | -0.11(-0.38%) |
Nov 06, 2017 | 28.15 | 28.15 | 28.15 | 28.15 | 339 | +0.02(+0.08%) |
Nov 03, 2017 | 27.81 | 28.12 | 27.81 | 28.12 | 1,521 | +0.17(+0.60%) |
Nov 02, 2017 | 28.09 | 28.09 | 27.96 | 27.96 | 2,319 | -0.17(-0.59%) |