Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.45 | 33.54 | 33.21 | 33.35 | 27,381 | -0.02(-0.05%) |
Jan 30, 2018 | 33.37 | 33.47 | 33.33 | 33.37 | 17,086 | -0.33(-0.97%) |
Jan 29, 2018 | 33.83 | 33.83 | 33.67 | 33.70 | 34,527 | -0.19(-0.57%) |
Jan 26, 2018 | 33.68 | 33.89 | 33.68 | 33.89 | 18,394 | +0.33(+1.00%) |
Jan 25, 2018 | 33.73 | 33.73 | 33.50 | 33.56 | 16,575 | -0.02(-0.07%) |
Jan 24, 2018 | 33.70 | 33.74 | 33.43 | 33.58 | 28,940 | -0.01(-0.03%) |
Jan 23, 2018 | 33.54 | 33.61 | 33.47 | 33.59 | 26,066 | +0.11(+0.33%) |
Jan 22, 2018 | 33.26 | 33.50 | 33.26 | 33.48 | 19,433 | +0.22(+0.66%) |
Jan 19, 2018 | 33.08 | 33.26 | 33.08 | 33.26 | 9,201 | +0.14(+0.41%) |
Jan 18, 2018 | 33.16 | 33.19 | 33.07 | 33.13 | 22,484 | -0.03(-0.08%) |
Jan 17, 2018 | 33.07 | 33.20 | 32.93 | 33.15 | 13,672 | +0.33(+1.00%) |
Jan 16, 2018 | 33.09 | 33.25 | 32.77 | 32.82 | 41,653 | -0.17(-0.53%) |
Jan 12, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.27(+0.81%) | |
Jan 11, 2018 | 32.62 | 32.75 | 32.59 | 32.73 | 22,870 | +0.22(+0.67%) |
Jan 10, 2018 | 32.50 | 32.55 | 32.45 | 32.51 | 52,335 | -0.05(-0.17%) |
Jan 09, 2018 | 32.59 | 32.67 | 32.55 | 32.57 | 24,654 | +0.04(+0.13%) |
Jan 08, 2018 | 32.44 | 32.53 | 32.39 | 32.53 | 195,863 | +0.11(+0.34%) |
Jan 05, 2018 | 32.36 | 32.42 | 32.32 | 32.42 | 21,628 | +0.20(+0.61%) |
Jan 04, 2018 | 32.14 | 32.29 | 32.14 | 32.22 | 44,208 | +0.08(+0.26%) |
Jan 03, 2018 | 31.91 | 32.14 | 31.91 | 32.14 | 78,707 | +0.24(+0.75%) |
Jan 02, 2018 | 31.80 | 31.90 | 31.80 | 31.90 | 26,950 | +0.15(+0.49%) |
Dec 29, 2017 | 31.75 | 31.75 | 31.75 | 0 | -0.13(-0.40%) | |
Dec 28, 2017 | 31.88 | 31.88 | 31.75 | 31.88 | 28,144 | +0.09(+0.29%) |
Dec 27, 2017 | 31.83 | 31.83 | 31.75 | 31.78 | 18,241 | +0.01(+0.03%) |
Dec 26, 2017 | 31.72 | 31.80 | 31.72 | 31.78 | 9,671 | +0.02(+0.06%) |
Dec 22, 2017 | 31.84 | 31.84 | 31.72 | 31.76 | 34,392 | -0.06(-0.20%) |
Dec 21, 2017 | 31.83 | 31.86 | 31.75 | 31.82 | 15,590 | +0.06(+0.20%) |
Dec 20, 2017 | 31.86 | 31.90 | 31.72 | 31.76 | 747,961 | +0.04(+0.12%) |
Dec 19, 2017 | 31.89 | 31.89 | 31.72 | 31.72 | 16,218 | -0.13(-0.42%) |
Dec 18, 2017 | 31.82 | 31.86 | 31.81 | 31.85 | 54,362 | +0.20(+0.65%) |
Dec 15, 2017 | 31.46 | 31.65 | 31.46 | 31.65 | 14,133 | +0.26(+0.81%) |
Dec 14, 2017 | 31.53 | 31.54 | 31.36 | 31.39 | 15,732 | -0.06(-0.20%) |
Dec 13, 2017 | 31.56 | 31.61 | 31.46 | 31.46 | 19,201 | -0.02(-0.06%) |
Dec 12, 2017 | 31.45 | 31.57 | 31.45 | 31.48 | 62,934 | -0.01(-0.03%) |
Dec 11, 2017 | 31.56 | 31.56 | 31.39 | 31.48 | 27,474 | +0.05(+0.14%) |
Dec 08, 2017 | 31.31 | 31.44 | 31.31 | 31.44 | 8,479 | +0.23(+0.72%) |
Dec 07, 2017 | 31.16 | 31.29 | 31.15 | 31.21 | 15,992 | +0.10(+0.31%) |
Dec 06, 2017 | 31.14 | 31.17 | 31.10 | 31.12 | 20,691 | -0.06(-0.19%) |
Dec 05, 2017 | 31.31 | 31.37 | 31.11 | 31.18 | 38,575 | -0.15(-0.49%) |
Dec 04, 2017 | 31.48 | 31.56 | 31.30 | 31.33 | 22,691 | +0.06(+0.19%) |
Dec 01, 2017 | 31.34 | 31.37 | 31.20 | 31.27 | 27,267 | -0.11(-0.36%) |
Nov 30, 2017 | 31.25 | 31.42 | 31.22 | 31.39 | 41,977 | +0.28(+0.89%) |
Nov 29, 2017 | 31.08 | 31.16 | 31.07 | 31.11 | 32,498 | +0.09(+0.27%) |
Nov 28, 2017 | 30.89 | 31.06 | 30.79 | 31.02 | 6,979 | +0.26(+0.85%) |
Nov 27, 2017 | 30.89 | 30.89 | 30.71 | 30.76 | 26,744 | -0.02(-0.07%) |
Nov 24, 2017 | 30.90 | 30.90 | 30.74 | 30.78 | 8,005 | +0.05(+0.17%) |
Nov 22, 2017 | 30.79 | 30.79 | 30.70 | 30.73 | 8,883 | +0.02(+0.07%) |
Nov 21, 2017 | 30.77 | 30.77 | 30.69 | 30.71 | 41,674 | +0.14(+0.45%) |
Nov 20, 2017 | 30.55 | 30.59 | 30.50 | 30.57 | 15,784 | +0.07(+0.23%) |
Nov 17, 2017 | 30.46 | 30.54 | 30.46 | 30.50 | 14,632 | -0.05(-0.15%) |
Nov 16, 2017 | 30.35 | 30.58 | 30.35 | 30.54 | 23,271 | +0.25(+0.84%) |
Nov 15, 2017 | 30.18 | 30.34 | 30.18 | 30.29 | 14,371 | -0.15(-0.51%) |
Nov 14, 2017 | 30.48 | 30.48 | 30.30 | 30.44 | 22,071 | +0.02(+0.06%) |
Nov 13, 2017 | 30.44 | 30.50 | 30.35 | 30.43 | 19,628 | +0.02(+0.07%) |
Nov 10, 2017 | 30.42 | 30.44 | 30.33 | 30.40 | 33,019 | -0.02(-0.07%) |
Nov 09, 2017 | 30.44 | 30.44 | 30.25 | 30.42 | 12,707 | -0.12(-0.39%) |
Nov 08, 2017 | 30.61 | 30.61 | 30.45 | 30.54 | 40,682 | +0.03(+0.09%) |
Nov 07, 2017 | 30.58 | 30.58 | 30.43 | 30.52 | 32,861 | -0.04(-0.12%) |
Nov 06, 2017 | 30.51 | 30.56 | 30.49 | 30.55 | 17,276 | +0.06(+0.18%) |
Nov 03, 2017 | 30.47 | 30.50 | 30.39 | 30.50 | 20,792 | +0.08(+0.26%) |
Nov 02, 2017 | 30.38 | 30.43 | 30.28 | 30.42 | 34,498 | +0.02(+0.06%) |