Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.39 | 32.39 | 32.20 | 32.23 | 17,198 | -0.33(-1.03%) |
Jan 30, 2018 | 32.88 | 32.88 | 32.49 | 32.56 | 15,260 | -0.16(-0.50%) |
Jan 29, 2018 | 32.88 | 32.88 | 32.70 | 32.72 | 19,109 | -0.84(-2.50%) |
Jan 26, 2018 | 33.52 | 33.61 | 33.32 | 33.56 | 20,573 | +0.10(+0.30%) |
Jan 25, 2018 | 33.44 | 33.48 | 33.31 | 33.46 | 16,064 | +0.03(+0.08%) |
Jan 24, 2018 | 33.28 | 33.48 | 33.23 | 33.44 | 26,639 | +0.56(+1.69%) |
Jan 23, 2018 | 32.88 | 32.89 | 32.74 | 32.88 | 28,442 | +0.03(+0.08%) |
Jan 22, 2018 | 32.68 | 32.85 | 32.68 | 32.85 | 19,975 | +0.49(+1.52%) |
Jan 19, 2018 | 32.25 | 32.36 | 32.25 | 32.36 | 7,755 | +0.20(+0.62%) |
Jan 18, 2018 | 32.28 | 32.28 | 32.13 | 32.16 | 4,378 | -0.16(-0.48%) |
Jan 17, 2018 | 32.20 | 32.31 | 32.20 | 32.31 | 6,435 | -0.01(-0.03%) |
Jan 16, 2018 | 32.20 | 32.42 | 32.20 | 32.32 | 14,682 | -0.61(-1.86%) |
Jan 12, 2018 | 32.93 | 32.93 | 32.93 | 0 | +0.05(+0.17%) | |
Jan 11, 2018 | 32.70 | 32.88 | 32.69 | 32.88 | 3,682 | +0.56(+1.72%) |
Jan 10, 2018 | 32.39 | 32.39 | 32.32 | 32.32 | 8,968 | -0.21(-0.65%) |
Jan 09, 2018 | 32.61 | 32.61 | 32.53 | 32.53 | 7,018 | -0.06(-0.20%) |
Jan 08, 2018 | 32.56 | 32.60 | 32.56 | 32.59 | 8,086 | -0.07(-0.22%) |
Jan 05, 2018 | 32.79 | 32.79 | 32.60 | 32.67 | 18,352 | -0.08(-0.25%) |
Jan 04, 2018 | 32.65 | 32.75 | 32.65 | 32.75 | 5,290 | +0.10(+0.31%) |
Jan 03, 2018 | 32.43 | 32.65 | 32.42 | 32.65 | 10,606 | +0.46(+1.42%) |
Jan 02, 2018 | 32.28 | 32.28 | 32.08 | 32.19 | 5,582 | +0.59(+1.88%) |
Dec 29, 2017 | 31.60 | 31.60 | 31.60 | 0 | +0.32(+1.02%) | |
Dec 28, 2017 | 31.29 | 31.31 | 31.27 | 31.28 | 3,788 | +0.29(+0.94%) |
Dec 27, 2017 | 31.24 | 31.24 | 30.99 | 30.99 | 8,333 | -0.47(-1.51%) |
Dec 26, 2017 | 31.67 | 31.67 | 31.46 | 31.46 | 2,589 | -0.13(-0.41%) |
Dec 22, 2017 | 31.69 | 31.69 | 31.58 | 31.59 | 9,776 | -0.30(-0.94%) |
Dec 21, 2017 | 31.65 | 31.89 | 31.65 | 31.89 | 8,062 | +0.52(+1.66%) |
Dec 20, 2017 | 31.39 | 31.39 | 31.37 | 31.37 | 1,300 | -0.26(-0.84%) |
Dec 19, 2017 | 31.64 | 31.64 | 31.64 | 31.64 | 382 | +0.37(+1.17%) |
Dec 18, 2017 | 31.20 | 31.27 | 31.19 | 31.27 | 8,768 | -0.20(-0.62%) |
Dec 15, 2017 | 31.41 | 31.47 | 31.40 | 31.47 | 2,070 | -0.18(-0.58%) |
Dec 14, 2017 | 31.51 | 31.69 | 31.51 | 31.65 | 3,755 | -0.33(-1.03%) |
Dec 13, 2017 | 31.74 | 31.98 | 31.74 | 31.98 | 1,420 | +0.41(+1.29%) |
Dec 12, 2017 | 31.43 | 31.59 | 31.42 | 31.57 | 1,568 | -0.24(-0.76%) |
Dec 11, 2017 | 31.80 | 31.89 | 31.80 | 31.81 | 5,525 | +0.55(+1.75%) |
Dec 08, 2017 | 31.23 | 31.27 | 31.23 | 31.27 | 1,128 | +0.48(+1.57%) |
Dec 07, 2017 | 30.86 | 30.89 | 30.78 | 30.78 | 4,676 | -0.37(-1.20%) |
Dec 06, 2017 | 31.17 | 31.23 | 31.15 | 31.16 | 2,196 | +0.18(+0.59%) |
Dec 05, 2017 | 31.10 | 31.10 | 30.88 | 30.97 | 12,178 | -0.54(-1.71%) |
Dec 04, 2017 | 31.44 | 31.44 | 31.44 | 31.51 | 6,111 | +0.09(+0.28%) |
Dec 01, 2017 | 31.60 | 31.61 | 31.43 | 31.42 | 5,000 | +0.17(+0.54%) |
Nov 30, 2017 | 31.31 | 31.31 | 31.23 | 31.26 | 4,074 | -0.27(-0.84%) |
Nov 29, 2017 | 31.48 | 31.68 | 31.48 | 31.52 | 4,621 | -0.35(-1.09%) |
Nov 28, 2017 | 31.92 | 31.92 | 31.80 | 31.87 | 4,813 | +0.66(+2.10%) |
Nov 27, 2017 | 31.09 | 31.28 | 31.09 | 31.21 | 18,886 | -0.86(-2.67%) |
Nov 24, 2017 | 32.16 | 32.16 | 31.90 | 32.07 | 14,445 | -1.29(-3.88%) |
Nov 22, 2017 | 33.27 | 33.41 | 33.23 | 33.36 | 12,823 | -0.27(-0.81%) |
Nov 21, 2017 | 33.27 | 33.64 | 33.27 | 33.64 | 22,489 | +0.86(+2.61%) |
Nov 20, 2017 | 32.60 | 32.76 | 32.60 | 32.78 | 11,913 | +0.63(+1.97%) |
Nov 17, 2017 | 32.35 | 32.35 | 32.10 | 32.15 | 11,850 | -0.78(-2.36%) |
Nov 16, 2017 | 32.80 | 32.93 | 32.79 | 32.93 | 8,280 | +0.52(+1.59%) |
Nov 15, 2017 | 32.37 | 32.45 | 32.37 | 32.41 | 10,029 | -0.66(-2.00%) |
Nov 14, 2017 | 33.09 | 33.13 | 33.04 | 33.07 | 5,195 | -0.30(-0.90%) |
Nov 13, 2017 | 33.31 | 33.41 | 33.31 | 33.37 | 7,384 | +0.17(+0.52%) |
Nov 10, 2017 | 33.11 | 33.26 | 33.11 | 33.20 | 6,809 | +0.44(+1.34%) |
Nov 09, 2017 | 32.67 | 32.80 | 32.67 | 32.76 | 13,220 | +0.27(+0.83%) |
Nov 08, 2017 | 32.55 | 32.55 | 32.48 | 32.49 | 3,913 | -0.08(-0.24%) |
Nov 07, 2017 | 32.54 | 32.65 | 32.54 | 32.57 | 2,096 | +0.13(+0.41%) |
Nov 06, 2017 | 32.22 | 32.47 | 32.22 | 32.44 | 5,355 | +0.46(+1.44%) |
Nov 03, 2017 | 32.05 | 32.10 | 31.98 | 31.98 | 5,986 | -0.31(-0.96%) |
Nov 02, 2017 | 32.33 | 32.33 | 32.28 | 32.29 | 7,515 | -0.20(-0.62%) |