Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.42 | 29.74 | 29.16 | 29.24 | 161,188 | -0.12(-0.42%) |
Jan 30, 2018 | 29.51 | 29.53 | 29.32 | 29.36 | 154,503 | -0.31(-1.04%) |
Jan 29, 2018 | 29.79 | 30.00 | 29.67 | 29.67 | 137,028 | -0.22(-0.72%) |
Jan 26, 2018 | 30.07 | 30.10 | 29.53 | 29.89 | 337,508 | -0.03(-0.10%) |
Jan 25, 2018 | 30.28 | 30.42 | 29.75 | 29.92 | 224,908 | -0.19(-0.64%) |
Jan 24, 2018 | 30.42 | 30.76 | 30.12 | 30.11 | 235,132 | -0.31(-1.02%) |
Jan 23, 2018 | 30.49 | 30.75 | 30.35 | 30.42 | 196,209 | -0.17(-0.56%) |
Jan 22, 2018 | 31.12 | 30.54 | 30.59 | 207,320 | -0.53(-1.69%) | |
Jan 19, 2018 | 31.18 | 31.40 | 31.07 | 31.12 | 329,713 | -0.13(-0.42%) |
Jan 18, 2018 | 31.31 | 32.09 | 31.18 | 31.25 | 305,829 | -0.17(-0.54%) |
Jan 17, 2018 | 31.70 | 31.70 | 31.33 | 31.42 | 394,353 | -0.17(-0.54%) |
Jan 16, 2018 | 31.23 | 32.16 | 31.23 | 31.59 | 394,186 | +0.28(+0.89%) |
Jan 12, 2018 | 31.31 | 31.31 | 31.31 | 0 | +0.19(+0.62%) | |
Jan 11, 2018 | 30.94 | 31.28 | 30.69 | 31.12 | 404,250 | +0.42(+1.36%) |
Jan 10, 2018 | 30.54 | 31.11 | 30.52 | 30.70 | 253,288 | +0.15(+0.48%) |
Jan 09, 2018 | 30.29 | 30.56 | 30.29 | 30.56 | 322,342 | +0.39(+1.28%) |
Jan 08, 2018 | 30.65 | 30.65 | 30.15 | 30.17 | 308,487 | -0.35(-1.15%) |
Jan 05, 2018 | 30.79 | 31.03 | 30.28 | 30.52 | 158,867 | -0.08(-0.27%) |
Jan 04, 2018 | 30.99 | 31.42 | 30.59 | 30.60 | 215,112 | -0.15(-0.50%) |
Jan 03, 2018 | 31.15 | 31.29 | 30.67 | 30.76 | 482,000 | -0.39(-1.24%) |
Jan 02, 2018 | 30.42 | 31.19 | 30.42 | 31.14 | 517,054 | +0.97(+3.23%) |
Dec 29, 2017 | 30.17 | 30.17 | 30.17 | 0 | +0.24(+0.80%) | |
Dec 28, 2017 | 29.69 | 29.94 | 29.64 | 29.93 | 145,675 | +0.19(+0.65%) |
Dec 27, 2017 | 29.93 | 29.98 | 29.66 | 29.74 | 144,494 | -0.22(-0.75%) |
Dec 26, 2017 | 30.29 | 30.37 | 29.84 | 29.96 | 71,157 | -0.43(-1.40%) |
Dec 22, 2017 | 30.70 | 30.71 | 30.35 | 30.39 | 164,014 | -0.25(-0.81%) |
Dec 21, 2017 | 30.66 | 30.84 | 30.57 | 30.63 | 85,142 | +0.15(+0.51%) |
Dec 20, 2017 | 30.65 | 30.76 | 30.38 | 30.48 | 94,157 | -0.09(-0.28%) |
Dec 19, 2017 | 30.97 | 31.14 | 29.53 | 30.56 | 102,484 | -0.34(-1.10%) |
Dec 18, 2017 | 30.80 | 31.14 | 29.70 | 30.90 | 239,037 | +0.30(+0.99%) |
Dec 15, 2017 | 29.70 | 30.73 | 29.70 | 30.60 | 806,784 | +0.89(+2.99%) |
Dec 14, 2017 | 30.52 | 30.61 | 29.69 | 29.71 | 184,883 | -0.74(-2.44%) |
Dec 13, 2017 | 30.62 | 31.08 | 29.92 | 30.45 | 183,157 | -0.10(-0.33%) |
Dec 12, 2017 | 30.54 | 30.73 | 29.86 | 30.56 | 164,598 | +0.05(+0.18%) |
Dec 11, 2017 | 30.43 | 30.58 | 29.93 | 30.50 | 229,445 | +0.05(+0.18%) |
Dec 08, 2017 | 30.68 | 30.68 | 29.76 | 30.45 | 138,054 | +0.00(+0.00%) |
Dec 07, 2017 | 30.01 | 30.67 | 29.71 | 30.45 | 218,603 | +0.29(+0.95%) |
Dec 06, 2017 | 30.31 | 30.61 | 30.14 | 30.16 | 68,569 | -0.27(-0.89%) |
Dec 05, 2017 | 31.17 | 31.17 | 30.39 | 30.43 | 115,952 | -0.68(-2.19%) |
Dec 04, 2017 | 30.84 | 31.54 | 30.42 | 31.11 | 271,808 | +0.70(+2.31%) |
Dec 01, 2017 | 30.41 | 30.47 | 29.74 | 30.41 | 164,666 | -0.05(-0.15%) |
Nov 30, 2017 | 31.11 | 31.17 | 30.34 | 30.45 | 206,870 | -0.45(-1.45%) |
Nov 29, 2017 | 30.41 | 31.14 | 30.41 | 30.90 | 297,968 | +0.64(+2.12%) |
Nov 28, 2017 | 29.81 | 30.29 | 29.60 | 30.26 | 202,663 | +0.56(+1.90%) |
Nov 27, 2017 | 29.83 | 30.05 | 29.68 | 29.70 | 112,707 | -0.12(-0.41%) |
Nov 24, 2017 | 30.08 | 30.08 | 29.74 | 29.82 | 35,426 | -0.19(-0.62%) |
Nov 22, 2017 | 30.17 | 30.38 | 30.00 | 30.01 | 76,831 | -0.13(-0.44%) |
Nov 21, 2017 | 30.18 | 30.22 | 29.92 | 30.14 | 163,209 | +0.03(+0.10%) |
Nov 20, 2017 | 30.16 | 30.36 | 29.95 | 30.11 | 116,687 | -0.05(-0.15%) |
Nov 17, 2017 | 30.19 | 30.49 | 29.90 | 30.15 | 170,482 | -0.20(-0.66%) |
Nov 16, 2017 | 30.19 | 30.56 | 30.10 | 30.35 | 106,985 | +0.26(+0.85%) |
Nov 15, 2017 | 29.63 | 30.36 | 29.57 | 30.10 | 103,992 | +0.29(+0.99%) |
Nov 14, 2017 | 29.64 | 29.91 | 29.64 | 29.81 | 92,013 | +0.02(+0.08%) |
Nov 13, 2017 | 29.42 | 29.99 | 29.30 | 29.78 | 129,638 | +0.22(+0.76%) |
Nov 10, 2017 | 29.79 | 29.93 | 29.55 | 29.56 | 78,611 | -0.14(-0.47%) |
Nov 09, 2017 | 29.84 | 30.15 | 29.44 | 29.70 | 112,476 | -0.38(-1.26%) |
Nov 08, 2017 | 30.33 | 30.40 | 29.92 | 30.08 | 94,835 | -0.35(-1.14%) |
Nov 07, 2017 | 30.87 | 30.87 | 29.97 | 30.42 | 177,292 | -0.38(-1.23%) |
Nov 06, 2017 | 30.93 | 30.93 | 30.75 | 30.80 | 41,100 | -0.16(-0.52%) |
Nov 03, 2017 | 31.23 | 31.23 | 30.77 | 30.96 | 65,445 | -0.26(-0.84%) |
Nov 02, 2017 | 30.85 | 31.37 | 30.61 | 31.23 | 69,557 | +0.37(+1.19%) |