Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.71 | 31.04 | 30.18 | 30.62 | 139,175 | +0.03(+0.11%) |
Jan 30, 2018 | 31.05 | 31.05 | 28.93 | 30.59 | 87,228 | -0.80(-2.56%) |
Jan 29, 2018 | 31.86 | 31.89 | 31.05 | 31.39 | 67,647 | -0.46(-1.45%) |
Jan 26, 2018 | 32.02 | 32.23 | 31.76 | 31.86 | 92,570 | +0.03(+0.08%) |
Jan 25, 2018 | 31.76 | 32.02 | 31.29 | 31.83 | 223,171 | +0.42(+1.33%) |
Jan 24, 2018 | 31.96 | 32.55 | 29.74 | 31.41 | 96,608 | -0.26(-0.81%) |
Jan 23, 2018 | 30.16 | 31.72 | 30.09 | 31.67 | 144,280 | +1.65(+5.50%) |
Jan 22, 2018 | 29.85 | 30.86 | 29.55 | 30.02 | 71,655 | +0.09(+0.31%) |
Jan 19, 2018 | 29.56 | 30.27 | 29.51 | 29.92 | 51,420 | +0.35(+1.19%) |
Jan 18, 2018 | 29.88 | 30.03 | 29.54 | 29.57 | 59,982 | -0.37(-1.23%) |
Jan 17, 2018 | 30.11 | 30.35 | 29.79 | 29.94 | 74,281 | -0.05(-0.17%) |
Jan 16, 2018 | 30.37 | 31.27 | 29.92 | 29.99 | 95,360 | -0.28(-0.93%) |
Jan 12, 2018 | 30.27 | 30.27 | 30.27 | 0 | -0.57(-1.86%) | |
Jan 11, 2018 | 29.76 | 30.93 | 29.64 | 30.85 | 58,614 | +1.18(+3.98%) |
Jan 10, 2018 | 30.01 | 29.67 | 90,040 | +0.15(+0.52%) | ||
Jan 09, 2018 | 29.85 | 29.99 | 29.48 | 29.51 | 124,520 | -0.37(-1.23%) |
Jan 08, 2018 | 29.29 | 30.31 | 29.19 | 29.88 | 103,850 | +0.72(+2.46%) |
Jan 05, 2018 | 29.22 | 29.22 | 29.00 | 29.16 | 91,419 | -0.04(-0.15%) |
Jan 04, 2018 | 28.27 | 29.43 | 28.05 | 29.20 | 127,753 | +0.97(+3.42%) |
Jan 03, 2018 | 28.12 | 28.34 | 27.61 | 28.24 | 135,046 | +0.11(+0.40%) |
Jan 02, 2018 | 27.44 | 28.39 | 27.44 | 28.13 | 75,005 | +0.71(+2.59%) |
Dec 29, 2017 | 27.42 | 27.42 | 27.42 | 0 | -0.39(-1.38%) | |
Dec 28, 2017 | 27.72 | 28.20 | 26.61 | 27.80 | 139,473 | +0.09(+0.34%) |
Dec 27, 2017 | 28.02 | 28.25 | 27.56 | 27.71 | 178,468 | -0.30(-1.07%) |
Dec 26, 2017 | 28.02 | 28.26 | 27.95 | 28.01 | 124,574 | -0.03(-0.09%) |
Dec 22, 2017 | 28.47 | 28.47 | 27.98 | 28.03 | 58,307 | -0.44(-1.56%) |
Dec 21, 2017 | 28.60 | 29.20 | 28.48 | 28.48 | 76,383 | -0.12(-0.42%) |
Dec 20, 2017 | 28.23 | 28.87 | 28.22 | 28.60 | 73,714 | +0.46(+1.64%) |
Dec 19, 2017 | 27.57 | 28.87 | 27.39 | 28.14 | 178,929 | +0.80(+2.91%) |
Dec 18, 2017 | 26.95 | 27.41 | 26.95 | 27.34 | 163,785 | +0.39(+1.46%) |
Dec 15, 2017 | 26.83 | 27.18 | 26.36 | 26.95 | 370,600 | +0.11(+0.41%) |
Dec 14, 2017 | 27.26 | 27.63 | 26.72 | 26.83 | 185,106 | -0.49(-1.78%) |
Dec 13, 2017 | 26.95 | 27.59 | 26.72 | 27.32 | 145,163 | +0.41(+1.53%) |
Dec 12, 2017 | 26.80 | 27.36 | 26.75 | 26.91 | 122,468 | +0.15(+0.58%) |
Dec 11, 2017 | 26.52 | 27.14 | 26.52 | 26.76 | 112,363 | +0.30(+1.13%) |
Dec 08, 2017 | 26.80 | 27.24 | 26.32 | 26.46 | 124,740 | -0.27(-0.99%) |
Dec 07, 2017 | 26.83 | 27.00 | 26.40 | 26.72 | 80,878 | -0.15(-0.54%) |
Dec 06, 2017 | 27.15 | 27.54 | 26.71 | 26.87 | 83,146 | -0.29(-1.07%) |
Dec 05, 2017 | 27.63 | 27.96 | 27.04 | 27.16 | 86,154 | -0.46(-1.67%) |
Dec 04, 2017 | 27.34 | 28.02 | 27.11 | 27.62 | 99,324 | +0.53(+1.96%) |
Dec 01, 2017 | 27.45 | 27.84 | 26.77 | 27.09 | 89,947 | -0.32(-1.15%) |
Nov 30, 2017 | 27.15 | 27.46 | 26.69 | 27.41 | 83,701 | +0.44(+1.65%) |
Nov 29, 2017 | 26.73 | 27.23 | 26.57 | 26.96 | 97,225 | +0.24(+0.89%) |
Nov 28, 2017 | 27.18 | 27.19 | 26.56 | 26.73 | 105,657 | -0.30(-1.10%) |
Nov 27, 2017 | 27.39 | 27.46 | 26.83 | 27.02 | 58,929 | -0.36(-1.30%) |
Nov 24, 2017 | 27.90 | 28.18 | 27.23 | 27.38 | 26,426 | -0.24(-0.86%) |
Nov 22, 2017 | 27.29 | 28.22 | 27.11 | 27.62 | 66,417 | +0.31(+1.15%) |
Nov 21, 2017 | 27.05 | 28.58 | 27.05 | 27.30 | 108,894 | +0.32(+1.20%) |
Nov 20, 2017 | 27.57 | 27.69 | 26.77 | 26.98 | 149,800 | -0.52(-1.88%) |
Nov 17, 2017 | 25.99 | 27.79 | 25.91 | 27.50 | 222,934 | +0.05(+0.19%) |
Nov 16, 2017 | 27.35 | 28.15 | 26.95 | 27.45 | 200,277 | +0.12(+0.44%) |
Nov 15, 2017 | 27.32 | 27.70 | 27.17 | 27.33 | 63,476 | -0.35(-1.26%) |
Nov 14, 2017 | 27.22 | 27.91 | 27.15 | 27.68 | 110,987 | -0.08(-0.28%) |
Nov 13, 2017 | 28.17 | 28.39 | 27.59 | 27.75 | 69,075 | -0.53(-1.86%) |
Nov 10, 2017 | 28.68 | 29.04 | 28.19 | 28.28 | 30,497 | -0.41(-1.42%) |
Nov 09, 2017 | 28.16 | 28.76 | 28.09 | 28.69 | 47,952 | +0.36(+1.26%) |
Nov 08, 2017 | 28.93 | 28.93 | 28.26 | 28.33 | 126,712 | -0.77(-2.66%) |
Nov 07, 2017 | 29.47 | 29.88 | 28.65 | 29.10 | 36,137 | -0.46(-1.55%) |
Nov 06, 2017 | 29.75 | 30.27 | 29.55 | 29.56 | 39,327 | -0.06(-0.20%) |
Nov 03, 2017 | 30.28 | 30.46 | 29.54 | 29.62 | 50,271 | -0.79(-2.60%) |
Nov 02, 2017 | 29.94 | 30.87 | 29.94 | 30.41 | 33,201 | +0.58(+1.94%) |