Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.40 | 28.49 | 28.05 | 28.26 | 24,523 | -0.37(-1.30%) |
Jan 30, 2018 | 28.17 | 28.76 | 28.03 | 28.63 | 12,529 | +0.29(+1.02%) |
Jan 29, 2018 | 28.00 | 28.37 | 28.00 | 28.34 | 4,900 | +0.14(+0.51%) |
Jan 26, 2018 | 28.20 | 28.54 | 27.76 | 28.20 | 13,730 | -0.32(-1.13%) |
Jan 25, 2018 | 28.78 | 28.78 | 27.91 | 28.52 | 9,621 | +0.00(+0.00%) |
Jan 24, 2018 | 28.86 | 28.93 | 28.52 | 28.52 | 10,793 | -0.29(-1.00%) |
Jan 23, 2018 | 28.05 | 29.13 | 28.05 | 28.81 | 18,502 | +0.01(+0.03%) |
Jan 22, 2018 | 28.86 | 29.14 | 28.64 | 28.80 | 5,512 | -0.62(-2.10%) |
Jan 19, 2018 | 29.16 | 29.66 | 29.15 | 29.42 | 15,420 | +0.08(+0.26%) |
Jan 18, 2018 | 29.31 | 29.50 | 29.16 | 29.34 | 9,491 | -0.10(-0.34%) |
Jan 17, 2018 | 29.75 | 29.75 | 29.14 | 29.44 | 3,834 | -0.27(-0.91%) |
Jan 16, 2018 | 30.03 | 30.03 | 29.49 | 29.71 | 10,492 | -0.20(-0.68%) |
Jan 12, 2018 | 29.91 | 29.91 | 29.91 | 0 | +0.06(+0.20%) | |
Jan 11, 2018 | 29.39 | 29.92 | 28.98 | 29.86 | 11,101 | +0.39(+1.32%) |
Jan 10, 2018 | 29.22 | 29.61 | 29.22 | 29.47 | 3,718 | +0.25(+0.84%) |
Jan 09, 2018 | 28.49 | 29.83 | 28.49 | 29.22 | 10,703 | +0.84(+2.95%) |
Jan 08, 2018 | 28.68 | 28.76 | 28.20 | 28.38 | 6,816 | -0.38(-1.32%) |
Jan 05, 2018 | 28.65 | 28.98 | 28.46 | 28.76 | 4,914 | -0.05(-0.18%) |
Jan 04, 2018 | 29.14 | 29.31 | 28.76 | 28.82 | 12,096 | +0.14(+0.50%) |
Jan 03, 2018 | 28.43 | 28.98 | 28.16 | 28.67 | 31,276 | +0.15(+0.53%) |
Jan 02, 2018 | 28.86 | 28.87 | 28.56 | 28.52 | 44,219 | -0.53(-1.83%) |
Dec 29, 2017 | 29.05 | 29.05 | 29.05 | 0 | -0.38(-1.29%) | |
Dec 28, 2017 | 29.28 | 29.64 | 29.28 | 29.43 | 14,618 | +0.11(+0.38%) |
Dec 27, 2017 | 29.26 | 29.59 | 28.40 | 29.32 | 8,931 | +0.14(+0.46%) |
Dec 26, 2017 | 28.46 | 29.62 | 28.46 | 29.19 | 21,296 | +0.30(+1.05%) |
Dec 22, 2017 | 28.88 | 29.48 | 28.85 | 28.88 | 25,966 | -0.05(-0.18%) |
Dec 21, 2017 | 29.06 | 29.53 | 28.76 | 28.93 | 27,292 | -0.38(-1.30%) |
Dec 20, 2017 | 29.63 | 29.74 | 29.14 | 29.31 | 21,127 | -0.30(-1.00%) |
Dec 19, 2017 | 29.73 | 29.79 | 29.59 | 29.61 | 10,189 | -0.14(-0.46%) |
Dec 18, 2017 | 29.32 | 29.86 | 29.30 | 29.75 | 16,433 | +0.12(+0.40%) |
Dec 15, 2017 | 29.40 | 29.95 | 28.93 | 29.63 | 79,588 | +0.14(+0.46%) |
Dec 14, 2017 | 30.39 | 30.39 | 29.49 | 29.49 | 13,548 | -0.12(-0.40%) |
Dec 13, 2017 | 29.82 | 29.93 | 29.31 | 29.61 | 20,370 | -0.02(-0.06%) |
Dec 12, 2017 | 29.68 | 30.44 | 29.55 | 29.63 | 36,353 | -0.12(-0.41%) |
Dec 11, 2017 | 30.02 | 30.42 | 29.60 | 29.75 | 30,529 | -0.06(-0.21%) |
Dec 08, 2017 | 29.69 | 29.88 | 29.42 | 29.81 | 8,341 | +0.01(+0.03%) |
Dec 07, 2017 | 30.03 | 30.29 | 29.06 | 29.80 | 10,361 | +0.32(+1.09%) |
Dec 06, 2017 | 29.44 | 29.91 | 28.90 | 29.48 | 12,444 | -0.23(-0.77%) |
Dec 05, 2017 | 29.45 | 30.36 | 29.45 | 29.71 | 14,960 | -0.37(-1.24%) |
Dec 04, 2017 | 30.01 | 30.46 | 30.01 | 30.08 | 14,989 | +0.44(+1.48%) |
Dec 01, 2017 | 29.91 | 30.08 | 29.30 | 29.64 | 26,242 | -0.21(-0.71%) |
Nov 30, 2017 | 29.61 | 31.29 | 29.19 | 29.86 | 20,466 | -0.18(-0.59%) |
Nov 29, 2017 | 28.94 | 30.15 | 28.94 | 30.03 | 9,153 | +1.10(+3.80%) |
Nov 28, 2017 | 28.74 | 29.17 | 28.74 | 28.93 | 2,994 | +0.30(+1.06%) |
Nov 27, 2017 | 28.60 | 28.78 | 28.24 | 28.63 | 9,963 | +0.01(+0.03%) |
Nov 24, 2017 | 28.30 | 28.85 | 28.29 | 28.62 | 3,416 | -0.21(-0.73%) |
Nov 22, 2017 | 28.73 | 29.19 | 28.73 | 28.83 | 15,917 | +0.20(+0.71%) |
Nov 21, 2017 | 28.51 | 28.85 | 28.51 | 28.63 | 11,087 | +0.19(+0.68%) |
Nov 20, 2017 | 28.38 | 28.66 | 28.17 | 28.43 | 6,389 | -0.08(-0.27%) |
Nov 17, 2017 | 28.29 | 28.57 | 28.16 | 28.51 | 11,917 | +0.10(+0.36%) |
Nov 16, 2017 | 28.19 | 28.59 | 28.00 | 28.41 | 11,204 | +0.28(+0.99%) |
Nov 15, 2017 | 28.00 | 28.62 | 28.00 | 28.13 | 15,899 | -0.12(-0.42%) |
Nov 14, 2017 | 27.92 | 28.55 | 27.69 | 28.25 | 13,198 | +0.39(+1.39%) |
Nov 13, 2017 | 27.14 | 28.10 | 27.14 | 27.86 | 8,366 | -0.43(-1.52%) |
Nov 10, 2017 | 29.04 | 29.04 | 28.20 | 28.29 | 3,416 | -0.49(-1.70%) |
Nov 09, 2017 | 28.47 | 29.01 | 28.47 | 28.78 | 5,204 | +0.29(+1.01%) |
Nov 08, 2017 | 28.62 | 29.05 | 28.09 | 28.49 | 12,212 | -0.34(-1.17%) |
Nov 07, 2017 | 29.97 | 29.97 | 28.37 | 28.83 | 5,796 | -1.71(-5.58%) |
Nov 06, 2017 | 30.90 | 30.90 | 30.39 | 30.54 | 13,377 | -0.35(-1.15%) |
Nov 03, 2017 | 30.59 | 30.90 | 30.21 | 30.89 | 22,716 | +0.02(+0.05%) |
Nov 02, 2017 | 30.00 | 30.89 | 29.55 | 30.87 | 5,652 | +0.60(+1.98%) |