Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.87 | 33.62 | 32.83 | 33.62 | 18,871 | +0.54(+1.63%) |
Jan 30, 2018 | 33.56 | 33.56 | 33.05 | 33.08 | 59,772 | -0.83(-2.43%) |
Jan 29, 2018 | 34.14 | 34.14 | 33.78 | 33.91 | 4,643 | -0.23(-0.69%) |
Jan 26, 2018 | 33.75 | 34.33 | 33.72 | 34.14 | 19,352 | +0.43(+1.28%) |
Jan 25, 2018 | 33.96 | 34.19 | 33.66 | 33.71 | 17,250 | -0.36(-1.06%) |
Jan 24, 2018 | 33.73 | 34.13 | 33.46 | 34.07 | 52,306 | +0.17(+0.50%) |
Jan 23, 2018 | 33.67 | 33.95 | 33.57 | 33.90 | 19,386 | +0.46(+1.38%) |
Jan 22, 2018 | 33.12 | 33.46 | 33.05 | 33.44 | 28,806 | +0.33(+1.00%) |
Jan 19, 2018 | 33.15 | 33.25 | 33.00 | 33.11 | 49,336 | -0.31(-0.93%) |
Jan 18, 2018 | 33.14 | 33.54 | 33.10 | 33.42 | 56,028 | +0.26(+0.78%) |
Jan 17, 2018 | 32.97 | 33.25 | 32.91 | 33.16 | 24,752 | +0.36(+1.10%) |
Jan 16, 2018 | 32.92 | 33.11 | 32.78 | 32.80 | 14,075 | -0.12(-0.36%) |
Jan 12, 2018 | 32.92 | 32.92 | 32.92 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 32.70 | 33.03 | 32.70 | 32.73 | 44,158 | +0.01(+0.03%) |
Jan 10, 2018 | 32.49 | 32.72 | 23,246 | +0.02(+0.06%) | ||
Jan 09, 2018 | 32.30 | 32.92 | 32.25 | 32.70 | 45,120 | +0.63(+1.96%) |
Jan 08, 2018 | 31.84 | 32.07 | 31.81 | 32.07 | 22,462 | +0.14(+0.44%) |
Jan 05, 2018 | 31.93 | 32.11 | 31.80 | 31.93 | 24,177 | -0.24(-0.75%) |
Jan 04, 2018 | 31.91 | 32.20 | 31.69 | 32.17 | 19,518 | +0.13(+0.41%) |
Jan 03, 2018 | 31.73 | 32.11 | 31.71 | 32.04 | 22,508 | +0.64(+2.04%) |
Jan 02, 2018 | 31.94 | 31.98 | 31.40 | 31.40 | 23,967 | -0.45(-1.41%) |
Dec 29, 2017 | 31.85 | 31.85 | 31.85 | 0 | -0.15(-0.47%) | |
Dec 28, 2017 | 31.90 | 32.00 | 31.81 | 32.00 | 47,273 | +0.07(+0.22%) |
Dec 27, 2017 | 31.87 | 32.04 | 31.80 | 31.93 | 39,952 | +0.08(+0.25%) |
Dec 26, 2017 | 31.39 | 32.37 | 31.31 | 31.85 | 36,451 | +0.54(+1.72%) |
Dec 22, 2017 | 31.17 | 31.48 | 31.17 | 31.31 | 18,667 | +0.10(+0.31%) |
Dec 21, 2017 | 31.13 | 31.36 | 31.03 | 31.21 | 25,648 | +0.10(+0.33%) |
Dec 20, 2017 | 30.80 | 31.18 | 30.67 | 31.11 | 24,703 | +0.62(+2.03%) |
Dec 19, 2017 | 30.24 | 30.52 | 30.18 | 30.49 | 20,852 | +0.38(+1.26%) |
Dec 18, 2017 | 29.99 | 30.30 | 29.98 | 30.11 | 77,951 | +0.24(+0.80%) |
Dec 15, 2017 | 30.38 | 30.38 | 29.81 | 29.87 | 42,008 | -0.32(-1.06%) |
Dec 14, 2017 | 29.77 | 30.30 | 29.77 | 30.19 | 33,992 | +0.41(+1.38%) |
Dec 13, 2017 | 30.56 | 30.60 | 28.70 | 29.78 | 53,178 | -0.82(-2.68%) |
Dec 12, 2017 | 31.40 | 31.40 | 30.50 | 30.60 | 23,146 | -0.51(-1.64%) |
Dec 11, 2017 | 31.04 | 31.32 | 30.95 | 31.11 | 31,335 | +0.16(+0.52%) |
Dec 08, 2017 | 30.98 | 31.25 | 30.77 | 30.95 | 38,660 | +0.32(+1.04%) |
Dec 07, 2017 | 30.19 | 30.66 | 30.12 | 30.63 | 21,819 | +0.56(+1.86%) |
Dec 06, 2017 | 30.72 | 30.72 | 29.91 | 30.07 | 24,112 | -0.88(-2.84%) |
Dec 05, 2017 | 30.76 | 31.18 | 30.72 | 30.95 | 8,244 | +0.39(+1.28%) |
Dec 04, 2017 | 30.80 | 30.80 | 30.48 | 30.56 | 30,257 | -0.74(-2.36%) |
Dec 01, 2017 | 31.41 | 31.89 | 31.28 | 31.30 | 28,237 | +0.07(+0.22%) |
Nov 30, 2017 | 31.50 | 31.50 | 30.95 | 31.23 | 25,544 | -0.05(-0.16%) |
Nov 29, 2017 | 31.86 | 31.92 | 31.17 | 31.28 | 22,055 | -0.52(-1.64%) |
Nov 28, 2017 | 31.93 | 31.98 | 31.74 | 31.80 | 23,241 | -0.37(-1.15%) |
Nov 27, 2017 | 32.16 | 32.30 | 31.96 | 32.17 | 16,428 | +0.00(+0.00%) |
Nov 24, 2017 | 31.93 | 32.17 | 31.81 | 32.17 | 47,119 | +0.46(+1.45%) |
Nov 22, 2017 | 31.73 | 31.81 | 31.57 | 31.71 | 11,777 | -0.04(-0.13%) |
Nov 21, 2017 | 31.47 | 31.83 | 31.46 | 31.75 | 11,832 | +0.52(+1.67%) |
Nov 20, 2017 | 31.10 | 31.32 | 30.92 | 31.23 | 45,084 | -0.19(-0.60%) |
Nov 17, 2017 | 30.95 | 31.54 | 30.95 | 31.42 | 46,950 | +0.58(+1.88%) |
Nov 16, 2017 | 30.98 | 31.17 | 30.78 | 30.84 | 13,758 | -0.40(-1.28%) |
Nov 15, 2017 | 31.44 | 31.50 | 31.12 | 31.24 | 47,269 | -0.35(-1.11%) |
Nov 14, 2017 | 32.00 | 32.00 | 31.27 | 31.59 | 24,699 | -0.56(-1.74%) |
Nov 13, 2017 | 32.64 | 32.64 | 32.16 | 32.15 | 22,755 | -0.79(-2.40%) |
Nov 10, 2017 | 32.79 | 32.95 | 32.57 | 32.94 | 11,831 | +0.27(+0.83%) |
Nov 09, 2017 | 32.64 | 32.98 | 32.60 | 32.67 | 34,396 | -0.16(-0.49%) |
Nov 08, 2017 | 32.54 | 33.06 | 32.16 | 32.83 | 25,746 | +0.08(+0.24%) |
Nov 07, 2017 | 32.70 | 32.77 | 32.46 | 32.75 | 35,814 | -0.15(-0.46%) |
Nov 06, 2017 | 32.24 | 33.07 | 32.20 | 32.90 | 70,139 | +0.66(+2.05%) |
Nov 03, 2017 | 32.25 | 32.35 | 31.88 | 32.24 | 39,529 | +0.12(+0.37%) |
Nov 02, 2017 | 31.46 | 32.12 | 31.37 | 32.12 | 27,271 | +0.74(+2.36%) |