Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.39 | 30.72 | 30.26 | 30.28 | 101,548 | -0.02(-0.05%) |
Jan 30, 2018 | 30.32 | 30.32 | 30.11 | 30.30 | 108,513 | -0.20(-0.65%) |
Jan 29, 2018 | 30.63 | 30.76 | 30.21 | 30.49 | 77,012 | -0.19(-0.62%) |
Jan 26, 2018 | 30.93 | 31.16 | 30.45 | 30.68 | 71,490 | -0.17(-0.56%) |
Jan 25, 2018 | 31.21 | 31.21 | 30.42 | 30.85 | 212,880 | -0.09(-0.29%) |
Jan 24, 2018 | 31.62 | 31.62 | 30.94 | 30.94 | 152,116 | -0.53(-1.69%) |
Jan 23, 2018 | 30.93 | 31.80 | 29.88 | 31.48 | 180,218 | +0.50(+1.62%) |
Jan 22, 2018 | 30.91 | 31.02 | 30.41 | 30.98 | 101,315 | +0.04(+0.13%) |
Jan 19, 2018 | 30.63 | 31.19 | 29.38 | 30.93 | 199,711 | +0.19(+0.61%) |
Jan 18, 2018 | 31.14 | 31.16 | 30.66 | 30.75 | 103,946 | -0.40(-1.29%) |
Jan 17, 2018 | 31.03 | 31.24 | 29.32 | 31.15 | 117,618 | +0.24(+0.77%) |
Jan 16, 2018 | 31.48 | 31.66 | 30.79 | 30.91 | 100,835 | -0.39(-1.26%) |
Jan 12, 2018 | 31.30 | 31.30 | 31.30 | 0 | +0.16(+0.50%) | |
Jan 11, 2018 | 30.78 | 31.37 | 30.78 | 31.15 | 153,973 | +0.43(+1.39%) |
Jan 10, 2018 | 30.72 | 127,214 | -0.02(-0.05%) | |||
Jan 09, 2018 | 30.35 | 30.87 | 30.33 | 30.74 | 297,135 | +0.45(+1.49%) |
Jan 08, 2018 | 29.99 | 30.50 | 29.73 | 30.29 | 156,072 | +0.29(+0.96%) |
Jan 05, 2018 | 29.90 | 30.34 | 29.75 | 30.00 | 184,256 | +0.21(+0.69%) |
Jan 04, 2018 | 29.93 | 30.31 | 29.74 | 29.79 | 218,967 | +0.04(+0.14%) |
Jan 03, 2018 | 30.02 | 30.16 | 29.59 | 29.75 | 135,866 | -0.38(-1.25%) |
Jan 02, 2018 | 30.27 | 30.34 | 29.87 | 30.13 | 158,530 | -0.06(-0.19%) |
Dec 29, 2017 | 30.19 | 30.19 | 30.19 | 0 | -0.54(-1.76%) | |
Dec 28, 2017 | 30.84 | 30.85 | 30.49 | 30.73 | 45,942 | -0.01(-0.03%) |
Dec 27, 2017 | 31.11 | 31.22 | 30.71 | 30.74 | 83,859 | -0.37(-1.19%) |
Dec 26, 2017 | 31.35 | 31.82 | 30.85 | 31.11 | 73,067 | -0.25(-0.78%) |
Dec 22, 2017 | 31.56 | 31.85 | 31.13 | 31.35 | 84,646 | -0.12(-0.39%) |
Dec 21, 2017 | 31.28 | 31.66 | 31.11 | 31.48 | 71,792 | +0.29(+0.92%) |
Dec 20, 2017 | 31.52 | 31.52 | 30.92 | 31.19 | 73,653 | -0.10(-0.31%) |
Dec 19, 2017 | 31.83 | 31.83 | 31.19 | 31.29 | 89,484 | -0.48(-1.52%) |
Dec 18, 2017 | 31.73 | 32.37 | 31.47 | 31.77 | 144,144 | +0.35(+1.12%) |
Dec 15, 2017 | 30.64 | 31.71 | 30.23 | 31.42 | 1,010,771 | +0.91(+2.98%) |
Dec 14, 2017 | 31.12 | 31.22 | 30.37 | 30.51 | 85,991 | -0.51(-1.64%) |
Dec 13, 2017 | 30.95 | 31.57 | 30.95 | 31.02 | 106,274 | +0.12(+0.40%) |
Dec 12, 2017 | 30.80 | 31.54 | 30.80 | 30.89 | 219,151 | +0.23(+0.75%) |
Dec 11, 2017 | 30.86 | 31.13 | 30.58 | 30.66 | 73,194 | -0.21(-0.69%) |
Dec 08, 2017 | 31.44 | 31.44 | 30.84 | 30.88 | 69,105 | -0.33(-1.05%) |
Dec 07, 2017 | 31.18 | 31.52 | 31.00 | 31.21 | 105,751 | -0.08(-0.26%) |
Dec 06, 2017 | 31.25 | 31.62 | 31.15 | 31.29 | 71,658 | -0.07(-0.21%) |
Dec 05, 2017 | 32.10 | 32.32 | 31.33 | 31.35 | 125,939 | -0.57(-1.80%) |
Dec 04, 2017 | 32.31 | 32.31 | 31.78 | 31.93 | 373,039 | +0.16(+0.49%) |
Dec 01, 2017 | 31.82 | 32.09 | 31.30 | 31.77 | 117,684 | -0.09(-0.28%) |
Nov 30, 2017 | 33.20 | 31.63 | 31.86 | 198,204 | -0.78(-2.39%) | |
Nov 29, 2017 | 31.78 | 32.97 | 31.70 | 32.64 | 171,383 | +1.01(+3.20%) |
Nov 28, 2017 | 30.59 | 31.65 | 30.47 | 31.63 | 152,802 | +1.16(+3.80%) |
Nov 27, 2017 | 30.59 | 30.90 | 30.46 | 30.47 | 101,251 | -0.16(-0.51%) |
Nov 24, 2017 | 30.96 | 30.96 | 30.44 | 30.63 | 101,772 | -0.26(-0.84%) |
Nov 22, 2017 | 31.03 | 31.22 | 30.83 | 30.89 | 96,360 | -0.01(-0.03%) |
Nov 21, 2017 | 30.89 | 30.98 | 30.65 | 30.90 | 121,799 | +0.16(+0.53%) |
Nov 20, 2017 | 30.25 | 30.77 | 30.17 | 30.73 | 109,114 | +0.56(+1.87%) |
Nov 17, 2017 | 29.93 | 30.35 | 29.66 | 30.17 | 457,238 | +0.05(+0.16%) |
Nov 16, 2017 | 29.71 | 30.37 | 28.84 | 30.12 | 169,175 | +0.55(+1.85%) |
Nov 15, 2017 | 29.28 | 29.75 | 28.69 | 29.57 | 209,566 | -0.03(-0.11%) |
Nov 14, 2017 | 29.48 | 29.82 | 29.45 | 29.61 | 182,535 | -0.10(-0.33%) |
Nov 13, 2017 | 29.18 | 29.77 | 29.00 | 29.70 | 134,049 | +0.29(+1.00%) |
Nov 10, 2017 | 29.35 | 29.88 | 29.27 | 29.41 | 91,125 | +0.08(+0.28%) |
Nov 09, 2017 | 29.29 | 29.75 | 28.97 | 29.33 | 113,642 | -0.20(-0.66%) |
Nov 08, 2017 | 29.70 | 29.84 | 29.29 | 29.53 | 111,936 | -0.37(-1.23%) |
Nov 07, 2017 | 30.73 | 31.59 | 29.79 | 29.89 | 159,023 | -0.89(-2.89%) |
Nov 06, 2017 | 30.84 | 31.01 | 30.63 | 30.78 | 67,824 | -0.05(-0.16%) |
Nov 03, 2017 | 31.21 | 31.21 | 30.62 | 30.83 | 163,353 | -0.42(-1.36%) |
Nov 02, 2017 | 30.74 | 31.32 | 30.37 | 31.25 | 119,220 | +0.54(+1.75%) |