Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.40 | 30.40 | 30.25 | 30.26 | 20,560 | -0.10(-0.33%) |
Jan 30, 2018 | 30.53 | 30.53 | 30.30 | 30.36 | 17,715 | -0.17(-0.56%) |
Jan 29, 2018 | 30.75 | 30.75 | 30.52 | 30.53 | 44,694 | -0.31(-1.01%) |
Jan 26, 2018 | 31.00 | 31.00 | 30.72 | 30.84 | 30,308 | +0.19(+0.62%) |
Jan 25, 2018 | 30.89 | 30.89 | 30.65 | 30.65 | 14,783 | -0.04(-0.13%) |
Jan 24, 2018 | 30.91 | 30.91 | 30.64 | 30.69 | 30,211 | -0.13(-0.42%) |
Jan 23, 2018 | 30.98 | 30.98 | 30.80 | 30.82 | 21,040 | -0.10(-0.32%) |
Jan 22, 2018 | 30.75 | 30.92 | 30.70 | 30.92 | 21,680 | +0.18(+0.59%) |
Jan 19, 2018 | 30.60 | 30.75 | 30.52 | 30.74 | 32,767 | +0.32(+1.05%) |
Jan 18, 2018 | 30.45 | 30.51 | 30.42 | 30.42 | 18,173 | -0.04(-0.13%) |
Jan 17, 2018 | 30.27 | 30.47 | 30.24 | 30.46 | 29,581 | +0.20(+0.66%) |
Jan 16, 2018 | 30.38 | 30.38 | 30.24 | 30.26 | 19,814 | -0.13(-0.43%) |
Jan 15, 2018 | 30.52 | 30.52 | 30.33 | 30.39 | 7,448 | +0.04(+0.13%) |
Jan 12, 2018 | 30.31 | 30.39 | 30.28 | 30.35 | 20,301 | +0.25(+0.83%) |
Jan 11, 2018 | 30.06 | 30.11 | 30.02 | 30.10 | 13,518 | +0.13(+0.43%) |
Jan 10, 2018 | 29.92 | 30.01 | 29.84 | 29.97 | 10,047 | +0.14(+0.47%) |
Jan 09, 2018 | 29.73 | 29.87 | 29.73 | 29.83 | 14,277 | +0.12(+0.40%) |
Jan 08, 2018 | 29.99 | 29.99 | 29.61 | 29.71 | 27,488 | -0.10(-0.34%) |
Jan 05, 2018 | 29.69 | 29.81 | 29.59 | 29.81 | 20,069 | +0.05(+0.17%) |
Jan 04, 2018 | 29.72 | 29.87 | 29.72 | 29.76 | 12,014 | +0.26(+0.88%) |
Jan 03, 2018 | 29.45 | 29.55 | 29.44 | 29.50 | 8,966 | +0.12(+0.41%) |
Jan 02, 2018 | 29.38 | 29.38 | 29.38 | 29.38 | 10,691 | -0.07(-0.24%) |
Dec 29, 2017 | 29.45 | 29.45 | 29.45 | 0 | +0.18(+0.61%) | |
Dec 28, 2017 | 29.42 | 29.42 | 29.27 | 29.27 | 17,502 | -0.18(-0.61%) |
Dec 27, 2017 | 29.56 | 29.56 | 29.45 | 29.45 | 11,265 | -0.12(-0.41%) |
Dec 22, 2017 | 29.68 | 29.68 | 29.52 | 29.57 | 12,905 | +0.01(+0.03%) |
Dec 21, 2017 | 29.63 | 29.63 | 29.55 | 29.56 | 79,633 | -0.11(-0.37%) |
Dec 20, 2017 | 29.86 | 29.86 | 29.67 | 29.67 | 22,896 | -0.26(-0.87%) |
Dec 19, 2017 | 30.05 | 30.05 | 29.84 | 29.93 | 7,030 | +0.09(+0.30%) |
Dec 18, 2017 | 29.82 | 29.95 | 29.82 | 29.84 | 21,002 | +0.31(+1.05%) |
Dec 15, 2017 | 29.34 | 29.60 | 29.30 | 29.53 | 11,007 | +0.26(+0.89%) |
Dec 14, 2017 | 29.58 | 29.58 | 29.19 | 29.27 | 12,569 | -0.30(-1.01%) |
Dec 13, 2017 | 29.61 | 29.67 | 29.57 | 29.57 | 7,970 | -0.03(-0.10%) |
Dec 12, 2017 | 29.60 | 29.67 | 29.60 | 29.60 | 17,409 | +0.01(+0.03%) |
Dec 11, 2017 | 29.65 | 29.65 | 29.55 | 29.59 | 7,889 | +0.00(+0.00%) |
Dec 08, 2017 | 29.48 | 29.60 | 29.48 | 29.59 | 15,455 | +0.19(+0.65%) |
Dec 07, 2017 | 29.28 | 29.40 | 29.28 | 29.40 | 7,101 | +0.19(+0.65%) |
Dec 06, 2017 | 28.95 | 29.21 | 28.90 | 29.21 | 8,160 | +0.27(+0.93%) |
Dec 05, 2017 | 29.06 | 29.09 | 28.94 | 28.94 | 10,689 | -0.24(-0.82%) |
Dec 04, 2017 | 29.33 | 29.33 | 29.18 | 29.18 | 4,099 | +0.00(+0.00%) |
Dec 01, 2017 | 29.36 | 29.36 | 29.20 | 29.18 | 8,670 | -0.54(-1.82%) |
Nov 30, 2017 | 29.74 | 29.80 | 29.67 | 29.72 | 18,962 | +0.12(+0.41%) |
Nov 29, 2017 | 29.73 | 29.73 | 29.53 | 29.60 | 3,704 | +0.00(+0.00%) |
Nov 28, 2017 | 29.42 | 29.60 | 29.42 | 29.60 | 2,662 | +0.25(+0.85%) |
Nov 27, 2017 | 29.25 | 29.35 | 29.31 | 29.35 | 2,190 | +0.04(+0.14%) |
Nov 24, 2017 | 29.33 | 29.36 | 29.30 | 29.31 | 9,328 | +0.09(+0.31%) |
Nov 23, 2017 | 29.18 | 29.26 | 29.18 | 29.22 | 6,514 | +0.12(+0.41%) |
Nov 22, 2017 | 29.25 | 29.27 | 29.03 | 29.10 | 16,172 | -0.04(-0.14%) |
Nov 21, 2017 | 29.17 | 29.18 | 29.11 | 29.14 | 5,023 | +0.12(+0.41%) |
Nov 20, 2017 | 29.09 | 29.09 | 29.02 | 29.02 | 21,304 | +0.12(+0.42%) |
Nov 17, 2017 | 29.00 | 29.02 | 28.90 | 28.90 | 7,311 | -0.08(-0.28%) |
Nov 16, 2017 | 28.90 | 28.98 | 28.90 | 28.98 | 2,555 | +0.26(+0.91%) |
Nov 15, 2017 | 28.77 | 28.79 | 28.72 | 28.72 | 2,962 | -0.10(-0.35%) |
Nov 14, 2017 | 28.71 | 28.84 | 28.67 | 28.82 | 16,914 | +0.07(+0.24%) |
Nov 13, 2017 | 28.64 | 28.75 | 28.51 | 28.75 | 10,939 | -0.01(-0.03%) |
Nov 10, 2017 | 28.75 | 28.79 | 28.70 | 28.76 | 9,702 | -0.01(-0.03%) |
Nov 09, 2017 | 28.94 | 28.94 | 28.70 | 28.77 | 6,826 | -0.38(-1.30%) |
Nov 08, 2017 | 29.14 | 29.19 | 29.07 | 29.15 | 17,491 | -0.05(-0.17%) |
Nov 07, 2017 | 29.38 | 29.38 | 29.14 | 29.20 | 5,850 | -0.15(-0.51%) |
Nov 06, 2017 | 29.43 | 29.43 | 29.34 | 29.35 | 5,154 | +0.00(+0.00%) |
Nov 03, 2017 | 29.42 | 29.42 | 29.35 | 29.35 | 5,157 | -0.21(-0.71%) |
Nov 02, 2017 | 29.62 | 29.50 | 29.56 | 13,932 | -0.06(-0.20%) |