Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.44 | 33.79 | 33.25 | 33.34 | 22,476 | -0.07(-0.20%) |
Jan 30, 2018 | 33.65 | 33.65 | 33.65 | 33.40 | 18,389 | -0.29(-0.86%) |
Jan 29, 2018 | 33.86 | 33.88 | 33.67 | 33.69 | 38,044 | -0.24(-0.72%) |
Jan 26, 2018 | 33.82 | 33.94 | 33.67 | 33.94 | 98,046 | +0.28(+0.83%) |
Jan 25, 2018 | 33.93 | 33.93 | 33.55 | 33.66 | 33,601 | +0.00(+0.00%) |
Jan 24, 2018 | 33.68 | 33.95 | 33.51 | 33.66 | 23,800 | -0.01(-0.04%) |
Jan 23, 2018 | 33.63 | 33.69 | 33.54 | 33.67 | 26,791 | +0.12(+0.35%) |
Jan 22, 2018 | 33.32 | 33.55 | 33.32 | 33.55 | 18,423 | +0.16(+0.47%) |
Jan 19, 2018 | 33.13 | 33.39 | 33.13 | 33.39 | 21,320 | +0.26(+0.79%) |
Jan 18, 2018 | 33.17 | 33.21 | 33.06 | 33.13 | 19,192 | -0.07(-0.23%) |
Jan 17, 2018 | 33.16 | 33.25 | 32.99 | 33.21 | 42,503 | +0.28(+0.85%) |
Jan 16, 2018 | 33.24 | 33.24 | 32.87 | 32.93 | 26,806 | -0.23(-0.71%) |
Jan 12, 2018 | 33.16 | 33.16 | 33.16 | 0 | +0.12(+0.37%) | |
Jan 11, 2018 | 32.74 | 33.04 | 32.74 | 33.04 | 59,768 | +0.39(+1.19%) |
Jan 10, 2018 | 32.76 | 32.76 | 32.55 | 32.65 | 100,359 | -0.13(-0.41%) |
Jan 09, 2018 | 32.90 | 32.90 | 32.75 | 32.79 | 34,953 | +0.00(+0.00%) |
Jan 08, 2018 | 32.66 | 32.79 | 32.54 | 32.79 | 43,815 | +0.16(+0.49%) |
Jan 05, 2018 | 32.50 | 32.64 | 32.50 | 32.63 | 36,270 | +0.14(+0.43%) |
Jan 04, 2018 | 32.45 | 32.75 | 32.42 | 32.49 | 51,456 | +0.11(+0.35%) |
Jan 03, 2018 | 32.21 | 32.37 | 32.21 | 32.37 | 21,921 | +0.17(+0.52%) |
Jan 02, 2018 | 32.02 | 32.21 | 32.02 | 32.21 | 101,635 | +0.31(+0.97%) |
Dec 29, 2017 | 31.90 | 31.90 | 31.90 | 0 | -0.26(-0.81%) | |
Dec 28, 2017 | 32.10 | 32.16 | 31.94 | 32.16 | 31,649 | +0.16(+0.50%) |
Dec 27, 2017 | 32.34 | 32.34 | 31.93 | 32.00 | 34,690 | +0.02(+0.06%) |
Dec 26, 2017 | 32.09 | 32.09 | 31.93 | 31.98 | 10,862 | +0.02(+0.06%) |
Dec 22, 2017 | 32.02 | 32.02 | 31.89 | 31.96 | 15,556 | +0.05(+0.15%) |
Dec 21, 2017 | 31.96 | 32.01 | 31.87 | 31.92 | 22,971 | +0.06(+0.18%) |
Dec 20, 2017 | 32.09 | 32.09 | 31.86 | 31.86 | 350,244 | -0.03(-0.09%) |
Dec 19, 2017 | 32.60 | 32.60 | 31.86 | 31.89 | 33,844 | -0.05(-0.15%) |
Dec 18, 2017 | 31.96 | 31.96 | 31.87 | 31.94 | 27,443 | +0.26(+0.82%) |
Dec 15, 2017 | 31.53 | 31.78 | 31.45 | 31.68 | 15,178 | +0.28(+0.89%) |
Dec 14, 2017 | 31.69 | 31.69 | 31.35 | 31.40 | 21,233 | -0.15(-0.47%) |
Dec 13, 2017 | 31.71 | 31.92 | 31.55 | 31.55 | 28,529 | -0.10(-0.32%) |
Dec 12, 2017 | 31.79 | 31.79 | 31.65 | 31.65 | 15,391 | -0.02(-0.06%) |
Dec 11, 2017 | 31.79 | 31.79 | 31.64 | 31.67 | 29,150 | -0.00(-0.01%) |
Dec 08, 2017 | 31.66 | 31.73 | 31.52 | 31.67 | 16,574 | +0.13(+0.42%) |
Dec 07, 2017 | 31.40 | 31.58 | 31.39 | 31.54 | 33,541 | +0.19(+0.59%) |
Dec 06, 2017 | 31.43 | 31.43 | 31.34 | 31.35 | 26,832 | +0.00(+0.00%) |
Dec 05, 2017 | 31.62 | 31.64 | 31.35 | 31.35 | 26,367 | -0.31(-0.97%) |
Dec 04, 2017 | 31.90 | 31.91 | 31.60 | 31.66 | 16,373 | -0.03(-0.09%) |
Dec 01, 2017 | 31.59 | 31.71 | 31.24 | 31.69 | 33,902 | -0.08(-0.26%) |
Nov 30, 2017 | 31.69 | 31.85 | 31.63 | 31.77 | 98,828 | +0.21(+0.68%) |
Nov 29, 2017 | 31.56 | 31.57 | 31.47 | 31.55 | 26,464 | +0.08(+0.27%) |
Nov 28, 2017 | 31.49 | 31.56 | 31.11 | 31.47 | 57,978 | +0.38(+1.23%) |
Nov 27, 2017 | 31.16 | 31.16 | 31.08 | 31.09 | 19,182 | -0.04(-0.14%) |
Nov 24, 2017 | 31.10 | 31.16 | 31.07 | 31.13 | 2,636 | -0.00(-0.01%) |
Nov 22, 2017 | 31.11 | 31.16 | 31.06 | 31.14 | 16,284 | +0.02(+0.08%) |
Nov 21, 2017 | 31.15 | 31.15 | 31.08 | 31.11 | 10,997 | +0.13(+0.40%) |
Nov 20, 2017 | 30.92 | 30.99 | 30.86 | 30.99 | 14,004 | +0.21(+0.70%) |
Nov 17, 2017 | 30.82 | 30.89 | 30.77 | 30.77 | 13,505 | -0.04(-0.12%) |
Nov 16, 2017 | 30.63 | 30.84 | 30.59 | 30.81 | 19,660 | +0.29(+0.94%) |
Nov 15, 2017 | 30.55 | 30.60 | 30.37 | 30.52 | 16,635 | -0.13(-0.42%) |
Nov 14, 2017 | 30.60 | 30.65 | 30.52 | 30.65 | 14,045 | -0.04(-0.13%) |
Nov 13, 2017 | 30.50 | 30.70 | 30.47 | 30.69 | 14,324 | +0.15(+0.49%) |
Nov 10, 2017 | 30.57 | 30.62 | 30.46 | 30.54 | 18,206 | -0.06(-0.18%) |
Nov 09, 2017 | 30.57 | 30.66 | 30.37 | 30.60 | 31,893 | -0.15(-0.48%) |
Nov 08, 2017 | 30.65 | 30.75 | 30.60 | 30.75 | 25,891 | +0.07(+0.21%) |
Nov 07, 2017 | 30.86 | 30.86 | 30.61 | 30.68 | 24,776 | -0.15(-0.48%) |
Nov 06, 2017 | 30.69 | 30.84 | 30.69 | 30.83 | 24,624 | +0.13(+0.44%) |
Nov 03, 2017 | 30.69 | 30.70 | 30.60 | 30.69 | 11,257 | +0.07(+0.23%) |
Nov 02, 2017 | 30.56 | 30.68 | 30.52 | 30.62 | 17,400 | +0.02(+0.06%) |