Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.39 | 28.46 | 28.27 | 28.40 | 5,479 | -0.34(-1.18%) |
Jan 30, 2018 | 28.61 | 28.74 | 28.61 | 28.74 | 6,246 | +0.25(+0.88%) |
Jan 29, 2018 | 28.43 | 28.53 | 28.43 | 28.49 | 8,580 | +0.77(+2.78%) |
Jan 26, 2018 | 27.74 | 27.82 | 27.67 | 27.72 | 21,210 | -0.26(-0.93%) |
Jan 25, 2018 | 27.87 | 28.01 | 27.87 | 27.98 | 5,238 | +0.15(+0.54%) |
Jan 24, 2018 | 27.91 | 27.91 | 27.76 | 27.83 | 9,694 | -0.24(-0.85%) |
Jan 23, 2018 | 28.13 | 28.18 | 28.06 | 28.07 | 5,276 | -0.23(-0.82%) |
Jan 22, 2018 | 28.40 | 28.40 | 28.03 | 28.30 | 7,172 | -0.31(-1.08%) |
Jan 19, 2018 | 28.83 | 28.83 | 28.59 | 28.61 | 6,481 | -0.33(-1.14%) |
Jan 18, 2018 | 28.96 | 28.97 | 28.93 | 28.94 | 16,631 | -0.15(-0.52%) |
Jan 17, 2018 | 29.19 | 29.26 | 29.07 | 29.09 | 22,307 | -0.13(-0.44%) |
Jan 16, 2018 | 29.09 | 29.25 | 29.08 | 29.22 | 27,026 | -0.14(-0.48%) |
Jan 12, 2018 | 29.36 | 29.36 | 29.36 | 0 | -0.38(-1.28%) | |
Jan 11, 2018 | 29.85 | 29.85 | 29.72 | 29.74 | 7,494 | -0.18(-0.60%) |
Jan 10, 2018 | 29.91 | 29.94 | 29.91 | 29.92 | 3,631 | -0.12(-0.40%) |
Jan 09, 2018 | 30.01 | 30.04 | 29.99 | 30.04 | 3,231 | +0.02(+0.07%) |
Jan 08, 2018 | 30.15 | 30.15 | 29.95 | 30.02 | 11,230 | -0.02(-0.07%) |
Jan 05, 2018 | 30.06 | 30.20 | 30.03 | 30.04 | 5,356 | -0.14(-0.46%) |
Jan 04, 2018 | 30.14 | 30.25 | 30.14 | 30.18 | 5,464 | -0.09(-0.30%) |
Jan 03, 2018 | 30.28 | 30.39 | 30.27 | 30.27 | 3,648 | -0.29(-0.95%) |
Jan 02, 2018 | 30.64 | 30.64 | 30.51 | 30.56 | 6,075 | -0.58(-1.86%) |
Dec 29, 2017 | 31.14 | 31.14 | 31.14 | 0 | -0.18(-0.57%) | |
Dec 28, 2017 | 31.63 | 31.71 | 31.32 | 31.32 | 2,608 | -0.41(-1.29%) |
Dec 27, 2017 | 31.70 | 31.76 | 31.70 | 31.73 | 2,971 | +0.61(+1.96%) |
Dec 26, 2017 | 31.12 | 31.17 | 31.11 | 31.12 | 2,311 | -0.10(-0.32%) |
Dec 22, 2017 | 31.22 | 31.33 | 31.21 | 31.22 | 2,608 | +0.07(+0.22%) |
Dec 21, 2017 | 31.39 | 31.39 | 31.15 | 31.15 | 1,987 | -0.45(-1.42%) |
Dec 20, 2017 | 31.65 | 31.75 | 31.60 | 31.60 | 1,150 | +0.03(+0.10%) |
Dec 19, 2017 | 31.51 | 31.87 | 31.51 | 31.57 | 3,215 | -0.49(-1.54%) |
Dec 18, 2017 | 32.12 | 32.12 | 32.00 | 32.06 | 1,532 | +0.08(+0.26%) |
Dec 15, 2017 | 31.93 | 32.06 | 31.93 | 31.98 | 6,442 | +0.30(+0.93%) |
Dec 14, 2017 | 31.53 | 31.76 | 31.53 | 31.68 | 4,012 | +0.20(+0.64%) |
Dec 13, 2017 | 31.55 | 31.55 | 31.48 | 31.48 | 6,619 | -0.46(-1.46%) |
Dec 12, 2017 | 31.90 | 31.96 | 31.89 | 31.95 | 3,388 | +0.53(+1.69%) |
Dec 11, 2017 | 31.61 | 31.61 | 31.41 | 31.42 | 13,643 | -0.70(-2.18%) |
Dec 08, 2017 | 32.17 | 32.17 | 32.12 | 32.12 | 1,360 | -0.28(-0.87%) |
Dec 07, 2017 | 32.53 | 33.25 | 32.34 | 32.40 | 20,996 | +0.27(+0.85%) |
Dec 06, 2017 | 32.00 | 32.23 | 31.94 | 32.13 | 3,661 | +0.38(+1.20%) |
Dec 05, 2017 | 31.94 | 31.94 | 31.74 | 31.75 | 2,356 | -0.28(-0.87%) |
Dec 04, 2017 | 32.00 | 32.00 | 32.00 | 32.03 | 9,374 | -0.27(-0.84%) |
Dec 01, 2017 | 32.05 | 32.45 | 32.05 | 32.30 | 13,323 | +0.41(+1.29%) |
Nov 30, 2017 | 32.00 | 32.09 | 31.88 | 31.89 | 10,615 | +0.14(+0.43%) |
Nov 29, 2017 | 31.66 | 31.84 | 31.66 | 31.75 | 20,430 | +0.35(+1.13%) |
Nov 28, 2017 | 31.46 | 31.49 | 31.40 | 31.40 | 5,386 | -0.13(-0.41%) |
Nov 27, 2017 | 31.52 | 31.54 | 31.40 | 31.53 | 9,586 | +0.54(+1.74%) |
Nov 24, 2017 | 31.01 | 31.10 | 30.96 | 30.99 | 13,363 | +0.80(+2.67%) |
Nov 22, 2017 | 30.16 | 30.21 | 30.15 | 30.18 | 6,012 | +0.06(+0.22%) |
Nov 21, 2017 | 30.39 | 30.39 | 30.12 | 30.12 | 7,608 | -0.94(-3.02%) |
Nov 20, 2017 | 31.11 | 31.11 | 31.01 | 31.06 | 3,593 | -0.14(-0.46%) |
Nov 17, 2017 | 31.24 | 31.24 | 31.14 | 31.20 | 11,893 | +0.08(+0.27%) |
Nov 16, 2017 | 31.30 | 31.30 | 31.10 | 31.12 | 2,958 | -0.56(-1.78%) |
Nov 15, 2017 | 31.65 | 31.82 | 31.60 | 31.68 | 13,062 | +0.25(+0.80%) |
Nov 14, 2017 | 31.27 | 31.44 | 31.27 | 31.43 | 12,940 | +0.23(+0.74%) |
Nov 13, 2017 | 31.20 | 31.23 | 31.03 | 31.20 | 16,776 | -0.06(-0.18%) |
Nov 10, 2017 | 31.29 | 31.60 | 31.20 | 31.26 | 6,022 | -0.41(-1.31%) |
Nov 09, 2017 | 31.72 | 31.72 | 31.65 | 31.67 | 4,583 | -0.08(-0.25%) |
Nov 08, 2017 | 31.60 | 31.78 | 31.60 | 31.75 | 1,101 | +0.14(+0.44%) |
Nov 07, 2017 | 31.55 | 31.67 | 31.53 | 31.61 | 8,007 | -0.21(-0.66%) |
Nov 06, 2017 | 31.97 | 31.97 | 31.80 | 31.82 | 9,531 | -0.43(-1.33%) |
Nov 03, 2017 | 32.10 | 32.30 | 32.10 | 32.25 | 3,632 | +0.22(+0.69%) |
Nov 02, 2017 | 32.00 | 32.12 | 32.00 | 32.03 | 3,604 | +0.06(+0.18%) |