Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.53 | 32.79 | 32.53 | 32.79 | 2,153 | +0.58(+1.80%) |
Jan 30, 2018 | 32.30 | 32.30 | 32.25 | 32.21 | 5,342 | -0.38(-1.17%) |
Jan 29, 2018 | 32.57 | 32.89 | 32.49 | 32.59 | 7,017 | -0.32(-0.97%) |
Jan 26, 2018 | 32.52 | 32.91 | 32.52 | 32.91 | 10,230 | +0.50(+1.54%) |
Jan 25, 2018 | 32.45 | 32.45 | 32.30 | 32.41 | 7,032 | +0.03(+0.09%) |
Jan 24, 2018 | 32.58 | 32.86 | 32.38 | 32.38 | 5,897 | -0.00(-0.01%) |
Jan 23, 2018 | 32.46 | 32.49 | 32.38 | 32.38 | 189,301 | -0.03(-0.08%) |
Jan 22, 2018 | 32.48 | 32.48 | 32.29 | 32.41 | 8,748 | +0.28(+0.87%) |
Jan 19, 2018 | 32.28 | 32.28 | 32.13 | 32.13 | 5,973 | -0.21(-0.65%) |
Jan 18, 2018 | 32.22 | 32.40 | 32.20 | 32.34 | 10,629 | +0.15(+0.46%) |
Jan 17, 2018 | 32.36 | 32.36 | 32.19 | 32.19 | 23,161 | +0.12(+0.38%) |
Jan 16, 2018 | 32.13 | 32.25 | 32.03 | 32.07 | 20,367 | +0.23(+0.72%) |
Jan 12, 2018 | 31.84 | 31.84 | 31.84 | 0 | +0.33(+1.05%) | |
Jan 11, 2018 | 31.21 | 31.51 | 31.21 | 31.51 | 18,996 | +0.30(+0.96%) |
Jan 10, 2018 | 30.94 | 31.24 | 30.94 | 31.21 | 18,145 | +0.05(+0.16%) |
Jan 09, 2018 | 31.32 | 31.32 | 31.16 | 31.16 | 2,600 | -0.09(-0.29%) |
Jan 08, 2018 | 31.18 | 31.25 | 31.05 | 31.25 | 4,808 | +0.05(+0.16%) |
Jan 05, 2018 | 31.27 | 31.27 | 31.20 | 31.20 | 2,105 | +0.00(+0.00%) |
Jan 04, 2018 | 31.12 | 31.20 | 31.09 | 31.20 | 1,455 | +0.20(+0.65%) |
Jan 03, 2018 | 30.85 | 31.02 | 30.85 | 31.00 | 11,611 | +0.24(+0.78%) |
Jan 02, 2018 | 30.59 | 30.79 | 30.50 | 30.76 | 21,773 | +0.58(+1.92%) |
Dec 29, 2017 | 30.18 | 30.18 | 30.18 | 0 | -0.08(-0.26%) | |
Dec 28, 2017 | 30.62 | 30.62 | 30.25 | 30.26 | 2,290 | -0.18(-0.59%) |
Dec 27, 2017 | 30.33 | 30.44 | 30.33 | 30.44 | 4,437 | +0.11(+0.36%) |
Dec 26, 2017 | 30.18 | 30.33 | 30.18 | 30.33 | 666 | +0.00(+0.00%) |
Dec 22, 2017 | 30.45 | 30.45 | 30.32 | 30.33 | 2,912 | +0.15(+0.50%) |
Dec 21, 2017 | 30.22 | 30.30 | 30.18 | 30.18 | 64,323 | -0.02(-0.07%) |
Dec 20, 2017 | 30.10 | 30.24 | 30.10 | 30.20 | 186,886 | -0.15(-0.49%) |
Dec 19, 2017 | 30.15 | 30.48 | 30.14 | 30.35 | 108,190 | +0.07(+0.22%) |
Dec 18, 2017 | 30.25 | 30.29 | 30.18 | 30.28 | 5,561 | +0.52(+1.76%) |
Dec 15, 2017 | 30.00 | 30.00 | 29.76 | 29.76 | 3,911 | -0.25(-0.83%) |
Dec 14, 2017 | 30.07 | 30.30 | 29.98 | 30.01 | 11,685 | -0.05(-0.17%) |
Dec 13, 2017 | 29.95 | 30.06 | 29.95 | 30.06 | 5,122 | +0.55(+1.88%) |
Dec 12, 2017 | 29.16 | 29.58 | 29.16 | 29.50 | 43,050 | +0.43(+1.50%) |
Dec 11, 2017 | 28.97 | 29.07 | 28.92 | 29.07 | 3,958 | +0.38(+1.32%) |
Dec 08, 2017 | 28.69 | 28.69 | 28.69 | 28.69 | 108 | +0.45(+1.60%) |
Dec 07, 2017 | 27.95 | 28.24 | 27.95 | 28.24 | 1,057 | +0.28(+0.99%) |
Dec 06, 2017 | 27.65 | 28.01 | 27.65 | 27.96 | 144,178 | -0.08(-0.29%) |
Dec 05, 2017 | 28.04 | 28.04 | 28.04 | 28.04 | 251 | -0.14(-0.50%) |
Dec 04, 2017 | 28.21 | 28.21 | 28.18 | 28.18 | 269 | +0.13(+0.46%) |
Dec 01, 2017 | 28.13 | 28.13 | 28.05 | 28.05 | 383 | +0.15(+0.54%) |
Nov 30, 2017 | 27.55 | 27.90 | 27.55 | 27.90 | 254,781 | +0.17(+0.61%) |
Nov 29, 2017 | 27.77 | 27.78 | 27.68 | 27.73 | 1,127 | -0.05(-0.18%) |
Nov 28, 2017 | 28.01 | 28.01 | 27.78 | 27.78 | 282,568 | -0.23(-0.82%) |
Nov 27, 2017 | 28.07 | 28.33 | 28.01 | 28.01 | 7,330 | -0.07(-0.25%) |
Nov 24, 2017 | 27.89 | 28.08 | 27.89 | 28.08 | 638 | +0.23(+0.82%) |
Nov 22, 2017 | 27.82 | 27.88 | 27.82 | 27.85 | 2,547 | +0.13(+0.48%) |
Nov 21, 2017 | 27.64 | 27.72 | 27.64 | 27.72 | 2,184 | +0.60(+2.21%) |
Nov 20, 2017 | 27.19 | 27.21 | 27.12 | 27.12 | 3,292 | -0.42(-1.53%) |
Nov 17, 2017 | 27.44 | 27.54 | 27.44 | 27.54 | 1,131 | +0.14(+0.51%) |
Nov 16, 2017 | 27.00 | 27.42 | 27.00 | 27.40 | 1,906 | +0.55(+2.05%) |
Nov 15, 2017 | 26.30 | 26.85 | 26.06 | 26.85 | 5,071 | +0.43(+1.61%) |
Nov 14, 2017 | 27.03 | 27.03 | 26.42 | 26.42 | 4,938 | -1.02(-3.70%) |
Nov 13, 2017 | 27.72 | 27.72 | 27.37 | 27.44 | 1,078 | -0.35(-1.26%) |
Nov 10, 2017 | 27.80 | 27.80 | 27.78 | 27.79 | 11,661 | -0.37(-1.31%) |
Nov 09, 2017 | 27.98 | 28.27 | 27.98 | 28.16 | 3,601 | +0.11(+0.40%) |
Nov 08, 2017 | 28.10 | 28.16 | 28.04 | 28.05 | 21,182 | -0.09(-0.32%) |
Nov 07, 2017 | 28.53 | 28.53 | 28.12 | 28.14 | 2,468 | -0.34(-1.19%) |
Nov 06, 2017 | 28.20 | 28.48 | 28.20 | 28.48 | 17,195 | +0.32(+1.15%) |
Nov 03, 2017 | 28.02 | 28.23 | 28.01 | 28.16 | 31,841 | +0.50(+1.79%) |
Nov 02, 2017 | 27.57 | 27.66 | 27.57 | 27.66 | 8,235 | +0.26(+0.95%) |