Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.15 | 33.18 | 32.72 | 32.96 | 198,958 | +0.28(+0.86%) |
Jan 30, 2018 | 32.84 | 32.85 | 32.78 | 32.67 | 351,192 | -0.50(-1.52%) |
Jan 29, 2018 | 33.30 | 33.35 | 33.16 | 33.18 | 239,394 | -0.49(-1.45%) |
Jan 26, 2018 | 33.46 | 33.66 | 33.41 | 33.66 | 173,389 | +0.46(+1.39%) |
Jan 25, 2018 | 33.29 | 33.48 | 33.16 | 33.20 | 263,832 | -0.07(-0.21%) |
Jan 24, 2018 | 33.20 | 33.35 | 33.08 | 33.27 | 149,045 | +0.29(+0.89%) |
Jan 23, 2018 | 32.86 | 32.99 | 32.80 | 32.98 | 231,613 | +0.15(+0.47%) |
Jan 22, 2018 | 32.67 | 32.83 | 32.62 | 32.83 | 144,484 | +0.20(+0.63%) |
Jan 19, 2018 | 32.56 | 32.66 | 32.47 | 32.62 | 148,996 | +0.24(+0.74%) |
Jan 18, 2018 | 32.38 | 32.47 | 32.28 | 32.38 | 131,793 | +0.03(+0.11%) |
Jan 17, 2018 | 32.18 | 32.44 | 32.13 | 32.35 | 198,900 | +0.43(+1.34%) |
Jan 16, 2018 | 32.20 | 32.26 | 31.88 | 31.92 | 234,464 | -0.14(-0.43%) |
Jan 12, 2018 | 32.06 | 32.06 | 32.06 | 0 | +0.34(+1.08%) | |
Jan 11, 2018 | 31.54 | 31.72 | 31.54 | 31.72 | 127,926 | +0.20(+0.65%) |
Jan 10, 2018 | 31.53 | 31.57 | 31.42 | 31.51 | 96,715 | -0.16(-0.51%) |
Jan 09, 2018 | 31.73 | 31.82 | 31.59 | 31.68 | 118,355 | -0.08(-0.24%) |
Jan 08, 2018 | 31.69 | 31.79 | 31.66 | 31.75 | 218,395 | +0.03(+0.11%) |
Jan 05, 2018 | 31.52 | 31.74 | 31.50 | 31.72 | 391,836 | +0.31(+0.98%) |
Jan 04, 2018 | 31.42 | 31.52 | 31.37 | 31.41 | 322,264 | +0.03(+0.11%) |
Jan 03, 2018 | 31.25 | 31.40 | 31.23 | 31.38 | 403,252 | +0.31(+0.99%) |
Jan 02, 2018 | 31.01 | 31.15 | 30.89 | 31.07 | 157,470 | +0.50(+1.65%) |
Dec 29, 2017 | 30.57 | 30.57 | 30.57 | 0 | +0.17(+0.56%) | |
Dec 28, 2017 | 30.43 | 30.50 | 30.32 | 30.39 | 139,601 | +0.23(+0.76%) |
Dec 27, 2017 | 30.13 | 30.22 | 30.07 | 30.16 | 163,561 | +0.11(+0.37%) |
Dec 26, 2017 | 30.06 | 30.12 | 29.99 | 30.05 | 89,976 | -0.03(-0.11%) |
Dec 22, 2017 | 29.99 | 30.13 | 29.99 | 30.09 | 123,503 | +0.16(+0.54%) |
Dec 21, 2017 | 29.82 | 30.01 | 29.82 | 29.93 | 67,211 | +0.14(+0.46%) |
Dec 20, 2017 | 29.78 | 29.92 | 29.75 | 29.79 | 73,420 | +0.08(+0.26%) |
Dec 19, 2017 | 29.85 | 29.85 | 29.65 | 29.71 | 72,129 | -0.09(-0.31%) |
Dec 18, 2017 | 29.77 | 29.91 | 29.71 | 29.81 | 82,842 | +0.29(+0.98%) |
Dec 15, 2017 | 29.50 | 29.53 | 29.34 | 29.52 | 73,821 | +0.10(+0.35%) |
Dec 14, 2017 | 29.46 | 29.58 | 29.38 | 29.41 | 77,610 | -0.12(-0.40%) |
Dec 13, 2017 | 29.41 | 29.63 | 29.41 | 29.53 | 74,483 | +0.29(+0.99%) |
Dec 12, 2017 | 29.14 | 29.28 | 29.06 | 29.25 | 50,819 | -0.21(-0.72%) |
Dec 11, 2017 | 29.41 | 29.48 | 29.34 | 29.46 | 76,375 | +0.22(+0.75%) |
Dec 08, 2017 | 29.19 | 29.27 | 29.12 | 29.24 | 53,622 | +0.32(+1.11%) |
Dec 07, 2017 | 28.78 | 29.01 | 28.75 | 28.91 | 61,432 | +0.07(+0.24%) |
Dec 06, 2017 | 28.78 | 28.90 | 28.70 | 28.85 | 162,251 | -0.32(-1.10%) |
Dec 05, 2017 | 29.23 | 29.42 | 29.16 | 29.17 | 101,269 | -0.07(-0.23%) |
Dec 04, 2017 | 29.43 | 29.43 | 29.22 | 29.24 | 80,854 | +0.05(+0.17%) |
Dec 01, 2017 | 29.36 | 29.36 | 29.03 | 29.19 | 47,643 | -0.14(-0.49%) |
Nov 30, 2017 | 29.64 | 29.64 | 29.31 | 29.33 | 75,474 | -0.31(-1.03%) |
Nov 29, 2017 | 29.92 | 29.92 | 29.54 | 29.64 | 97,016 | -0.45(-1.49%) |
Nov 28, 2017 | 30.11 | 30.20 | 29.95 | 30.09 | 106,329 | +0.16(+0.54%) |
Nov 27, 2017 | 30.11 | 30.11 | 29.86 | 29.92 | 238,841 | -0.38(-1.26%) |
Nov 24, 2017 | 30.30 | 30.33 | 30.25 | 30.31 | 60,830 | -0.10(-0.33%) |
Nov 22, 2017 | 30.36 | 30.43 | 30.26 | 30.41 | 142,121 | +0.08(+0.28%) |
Nov 21, 2017 | 30.30 | 30.44 | 30.27 | 30.32 | 90,333 | +0.37(+1.25%) |
Nov 20, 2017 | 29.81 | 29.99 | 29.79 | 29.95 | 96,608 | +0.11(+0.37%) |
Nov 17, 2017 | 29.76 | 29.97 | 29.76 | 29.84 | 134,089 | +0.14(+0.49%) |
Nov 16, 2017 | 29.53 | 29.80 | 29.53 | 29.69 | 36,013 | +0.59(+2.01%) |
Nov 15, 2017 | 29.17 | 29.19 | 29.01 | 29.11 | 84,217 | -0.17(-0.58%) |
Nov 14, 2017 | 29.47 | 29.47 | 29.23 | 29.28 | 112,514 | -0.24(-0.80%) |
Nov 13, 2017 | 29.44 | 29.55 | 29.38 | 29.52 | 42,779 | +0.03(+0.09%) |
Nov 10, 2017 | 29.64 | 29.69 | 29.44 | 29.49 | 119,497 | -0.12(-0.40%) |
Nov 09, 2017 | 29.56 | 29.66 | 29.40 | 29.61 | 42,271 | -0.19(-0.64%) |
Nov 08, 2017 | 29.72 | 29.81 | 29.67 | 29.80 | 40,159 | +0.23(+0.78%) |
Nov 07, 2017 | 29.80 | 29.82 | 29.53 | 29.57 | 64,791 | -0.21(-0.71%) |
Nov 06, 2017 | 29.58 | 29.79 | 29.58 | 29.78 | 42,305 | +0.33(+1.12%) |
Nov 03, 2017 | 29.57 | 29.57 | 29.29 | 29.45 | 55,722 | -0.09(-0.32%) |
Nov 02, 2017 | 29.58 | 29.61 | 29.42 | 29.54 | 80,895 | +0.00(+0.00%) |