Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.78 | 33.69 | 32.60 | 32.80 | 17,623 | +0.44(+1.36%) |
Jan 30, 2018 | 32.83 | 32.83 | 32.08 | 32.36 | 44,175 | -0.73(-2.21%) |
Jan 29, 2018 | 33.52 | 33.52 | 33.00 | 33.09 | 43,455 | -0.99(-2.90%) |
Jan 26, 2018 | 33.70 | 34.11 | 33.70 | 34.08 | 23,548 | +0.40(+1.19%) |
Jan 25, 2018 | 33.46 | 33.75 | 33.25 | 33.68 | 5,729 | +0.07(+0.20%) |
Jan 24, 2018 | 33.67 | 34.06 | 33.21 | 33.61 | 28,631 | -0.07(-0.21%) |
Jan 23, 2018 | 33.74 | 33.74 | 33.38 | 33.68 | 23,847 | +0.10(+0.30%) |
Jan 22, 2018 | 33.58 | 33.59 | 33.44 | 33.58 | 17,317 | +0.19(+0.57%) |
Jan 19, 2018 | 33.28 | 33.45 | 33.22 | 33.39 | 11,638 | +0.46(+1.40%) |
Jan 18, 2018 | 33.10 | 32.65 | 32.93 | 21,702 | -0.17(-0.51%) | |
Jan 17, 2018 | 32.73 | 33.22 | 32.52 | 33.10 | 30,057 | +0.47(+1.44%) |
Jan 16, 2018 | 33.21 | 33.28 | 32.53 | 32.63 | 41,551 | -0.49(-1.48%) |
Jan 12, 2018 | 33.12 | 33.12 | 33.12 | 0 | +0.31(+0.94%) | |
Jan 11, 2018 | 32.86 | 32.86 | 32.61 | 32.81 | 10,791 | +0.15(+0.46%) |
Jan 10, 2018 | 32.55 | 32.66 | 15,607 | -0.34(-1.02%) | ||
Jan 09, 2018 | 33.00 | 33.06 | 32.78 | 33.00 | 11,535 | +0.08(+0.24%) |
Jan 08, 2018 | 32.68 | 33.00 | 32.55 | 32.92 | 50,249 | +0.37(+1.14%) |
Jan 05, 2018 | 32.51 | 32.59 | 32.38 | 32.55 | 27,171 | +0.22(+0.68%) |
Jan 04, 2018 | 32.30 | 32.44 | 32.15 | 32.33 | 27,921 | +0.36(+1.13%) |
Jan 03, 2018 | 31.58 | 32.27 | 31.58 | 31.97 | 23,622 | +0.38(+1.20%) |
Jan 02, 2018 | 31.02 | 31.60 | 31.02 | 31.59 | 11,063 | +0.70(+2.27%) |
Dec 29, 2017 | 30.89 | 30.89 | 30.89 | 0 | +0.17(+0.55%) | |
Dec 28, 2017 | 31.13 | 31.13 | 30.66 | 30.72 | 7,471 | -0.46(-1.48%) |
Dec 27, 2017 | 31.38 | 31.38 | 31.07 | 31.18 | 6,682 | +0.02(+0.06%) |
Dec 26, 2017 | 31.45 | 31.45 | 31.07 | 31.16 | 4,747 | -0.23(-0.72%) |
Dec 22, 2017 | 31.61 | 31.61 | 31.30 | 31.39 | 9,841 | -0.02(-0.08%) |
Dec 21, 2017 | 31.02 | 31.58 | 31.02 | 31.41 | 14,650 | +0.71(+2.31%) |
Dec 20, 2017 | 30.98 | 30.98 | 30.49 | 30.70 | 7,376 | -0.11(-0.36%) |
Dec 19, 2017 | 30.73 | 30.99 | 30.66 | 30.81 | 24,005 | +0.08(+0.26%) |
Dec 18, 2017 | 30.39 | 30.76 | 30.24 | 30.73 | 15,069 | +0.61(+2.03%) |
Dec 15, 2017 | 30.22 | 30.38 | 30.07 | 30.12 | 11,315 | +0.05(+0.17%) |
Dec 14, 2017 | 30.44 | 30.44 | 30.00 | 30.07 | 8,073 | -0.38(-1.25%) |
Dec 13, 2017 | 30.13 | 30.46 | 30.13 | 30.45 | 14,515 | +0.70(+2.35%) |
Dec 12, 2017 | 30.05 | 30.05 | 29.65 | 29.75 | 16,092 | -0.62(-2.04%) |
Dec 11, 2017 | 30.19 | 30.39 | 30.07 | 30.37 | 10,360 | +0.52(+1.75%) |
Dec 08, 2017 | 29.90 | 30.48 | 29.76 | 29.85 | 17,595 | +0.62(+2.12%) |
Dec 07, 2017 | 28.91 | 29.34 | 28.91 | 29.23 | 9,596 | +0.50(+1.73%) |
Dec 06, 2017 | 28.63 | 28.83 | 28.51 | 28.73 | 13,537 | -0.68(-2.31%) |
Dec 05, 2017 | 29.49 | 29.55 | 29.02 | 29.41 | 11,031 | -0.33(-1.10%) |
Dec 04, 2017 | 30.21 | 30.21 | 29.52 | 29.74 | 20,294 | -0.15(-0.51%) |
Dec 01, 2017 | 29.99 | 30.10 | 29.80 | 29.89 | 7,214 | -0.32(-1.07%) |
Nov 30, 2017 | 30.58 | 30.58 | 30.12 | 30.21 | 20,862 | -0.29(-0.94%) |
Nov 29, 2017 | 31.13 | 31.14 | 30.10 | 30.50 | 23,817 | -0.73(-2.34%) |
Nov 28, 2017 | 31.26 | 31.44 | 31.00 | 31.23 | 8,004 | -0.02(-0.05%) |
Nov 27, 2017 | 31.94 | 31.94 | 31.18 | 31.25 | 33,115 | -0.93(-2.90%) |
Nov 24, 2017 | 32.47 | 32.47 | 32.02 | 32.18 | 20,637 | -0.50(-1.53%) |
Nov 22, 2017 | 32.77 | 32.77 | 32.38 | 32.68 | 21,831 | +0.26(+0.79%) |
Nov 21, 2017 | 32.54 | 32.82 | 32.42 | 32.42 | 56,673 | +0.34(+1.08%) |
Nov 20, 2017 | 31.82 | 32.13 | 31.82 | 32.08 | 30,903 | +0.79(+2.51%) |
Nov 17, 2017 | 31.39 | 31.67 | 31.29 | 31.29 | 14,707 | -0.11(-0.35%) |
Nov 16, 2017 | 31.25 | 31.55 | 31.13 | 31.40 | 12,708 | +0.62(+2.01%) |
Nov 15, 2017 | 30.48 | 30.89 | 30.18 | 30.78 | 11,668 | -0.12(-0.39%) |
Nov 14, 2017 | 31.09 | 31.17 | 30.74 | 30.90 | 14,313 | -0.54(-1.72%) |
Nov 13, 2017 | 31.14 | 31.46 | 31.07 | 31.44 | 19,519 | +0.46(+1.50%) |
Nov 10, 2017 | 31.14 | 31.15 | 30.90 | 30.98 | 6,980 | +0.04(+0.13%) |
Nov 09, 2017 | 31.07 | 31.11 | 30.70 | 30.93 | 9,669 | +0.04(+0.14%) |
Nov 08, 2017 | 30.56 | 30.99 | 30.48 | 30.89 | 4,673 | +0.32(+1.05%) |
Nov 07, 2017 | 30.60 | 30.75 | 30.35 | 30.57 | 17,253 | -0.10(-0.33%) |
Nov 06, 2017 | 30.47 | 30.82 | 30.47 | 30.67 | 13,794 | +0.58(+1.92%) |
Nov 03, 2017 | 30.00 | 30.09 | 29.92 | 30.09 | 2,638 | +0.27(+0.92%) |
Nov 02, 2017 | 29.99 | 29.99 | 29.68 | 29.82 | 4,839 | -0.14(-0.47%) |