Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.00 | 30.00 | 29.80 | 29.88 | 7,114 | -0.06(-0.20%) |
Jan 30, 2018 | 29.95 | 29.96 | 29.90 | 29.94 | 3,853 | -0.16(-0.53%) |
Jan 29, 2018 | 30.10 | 30.10 | 30.00 | 30.10 | 8,074 | -0.24(-0.80%) |
Jan 26, 2018 | 30.28 | 30.34 | 30.28 | 30.34 | 2,004 | +0.24(+0.79%) |
Jan 25, 2018 | 30.33 | 30.33 | 30.08 | 30.10 | 4,751 | -0.09(-0.29%) |
Jan 24, 2018 | 30.18 | 30.19 | 30.08 | 30.19 | 1,988 | +0.18(+0.59%) |
Jan 23, 2018 | 30.03 | 30.03 | 29.95 | 30.01 | 2,472 | -0.01(-0.03%) |
Jan 22, 2018 | 29.86 | 30.02 | 29.86 | 30.02 | 6,415 | +0.28(+0.93%) |
Jan 19, 2018 | 29.81 | 29.84 | 29.64 | 29.74 | 27,076 | +0.08(+0.25%) |
Jan 18, 2018 | 29.64 | 29.74 | 29.55 | 29.67 | 13,910 | -0.09(-0.29%) |
Jan 17, 2018 | 29.62 | 29.84 | 29.62 | 29.76 | 3,120 | +0.22(+0.75%) |
Jan 16, 2018 | 29.62 | 29.52 | 29.53 | 12,341 | -0.09(-0.29%) | |
Jan 12, 2018 | 29.62 | 29.62 | 29.62 | 0 | +0.26(+0.88%) | |
Jan 11, 2018 | 29.26 | 29.36 | 29.26 | 29.36 | 2,687 | +0.19(+0.66%) |
Jan 10, 2018 | 29.29 | 29.29 | 29.14 | 29.17 | 6,916 | -0.18(-0.60%) |
Jan 09, 2018 | 29.27 | 29.34 | 29.27 | 29.34 | 3,991 | +0.04(+0.14%) |
Jan 08, 2018 | 29.27 | 29.30 | 29.25 | 29.30 | 7,442 | -0.06(-0.20%) |
Jan 05, 2018 | 29.24 | 29.36 | 29.19 | 29.36 | 6,551 | +0.26(+0.89%) |
Jan 04, 2018 | 29.14 | 29.17 | 29.10 | 29.10 | 4,828 | +0.22(+0.77%) |
Jan 03, 2018 | 28.79 | 28.93 | 28.79 | 28.88 | 4,235 | +0.05(+0.19%) |
Jan 02, 2018 | 28.73 | 28.83 | 28.69 | 28.83 | 11,180 | +0.18(+0.61%) |
Dec 29, 2017 | 28.65 | 28.65 | 28.65 | 0 | -0.02(-0.06%) | |
Dec 28, 2017 | 28.66 | 28.68 | 28.63 | 28.67 | 4,851 | +0.13(+0.45%) |
Dec 27, 2017 | 28.58 | 28.58 | 28.54 | 28.54 | 1,401 | +0.05(+0.18%) |
Dec 26, 2017 | 28.46 | 28.51 | 28.46 | 28.49 | 3,265 | +0.05(+0.19%) |
Dec 22, 2017 | 28.45 | 28.45 | 28.42 | 28.43 | 897 | -0.10(-0.35%) |
Dec 21, 2017 | 28.48 | 28.53 | 28.47 | 28.53 | 6,160 | +0.06(+0.20%) |
Dec 20, 2017 | 28.57 | 28.57 | 28.44 | 28.48 | 3,126 | -0.08(-0.27%) |
Dec 19, 2017 | 28.54 | 28.57 | 28.50 | 28.56 | 1,904 | -0.09(-0.32%) |
Dec 18, 2017 | 28.62 | 28.70 | 28.62 | 28.65 | 3,195 | +0.21(+0.73%) |
Dec 15, 2017 | 28.36 | 28.47 | 28.33 | 28.44 | 8,614 | +0.09(+0.31%) |
Dec 14, 2017 | 28.51 | 28.51 | 28.31 | 28.35 | 2,969 | -0.13(-0.45%) |
Dec 13, 2017 | 28.42 | 28.50 | 28.41 | 28.48 | 1,986 | +0.09(+0.32%) |
Dec 12, 2017 | 28.32 | 28.39 | 28.32 | 28.39 | 8,495 | +0.07(+0.25%) |
Dec 11, 2017 | 28.23 | 28.36 | 28.23 | 28.32 | 4,184 | +0.00(+0.02%) |
Dec 08, 2017 | 28.22 | 28.31 | 28.22 | 28.31 | 6,547 | +0.15(+0.53%) |
Dec 07, 2017 | 28.17 | 28.26 | 28.16 | 28.16 | 1,474 | -0.02(-0.09%) |
Dec 06, 2017 | 28.21 | 28.21 | 28.16 | 28.19 | 6,837 | +0.01(+0.02%) |
Dec 05, 2017 | 28.21 | 28.22 | 28.18 | 28.18 | 2,265 | -0.09(-0.31%) |
Dec 04, 2017 | 28.25 | 28.30 | 28.25 | 28.27 | 1,455 | -0.08(-0.27%) |
Dec 01, 2017 | 28.35 | 28.40 | 28.35 | 2,275 | -0.05(-0.18%) | |
Nov 30, 2017 | 28.43 | 28.44 | 28.38 | 28.40 | 3,082 | +0.18(+0.65%) |
Nov 29, 2017 | 28.31 | 28.32 | 28.13 | 28.21 | 4,907 | -0.11(-0.38%) |
Nov 28, 2017 | 28.20 | 28.32 | 28.20 | 28.32 | 4,399 | +0.18(+0.65%) |
Nov 27, 2017 | 28.20 | 28.20 | 28.11 | 28.14 | 9,031 | -0.07(-0.27%) |
Nov 24, 2017 | 28.22 | 28.22 | 28.21 | 28.21 | 2,797 | +0.23(+0.84%) |
Nov 22, 2017 | 28.01 | 28.01 | 27.88 | 27.98 | 4,373 | +0.11(+0.39%) |
Nov 21, 2017 | 27.95 | 27.96 | 27.87 | 27.87 | 9,893 | +0.06(+0.21%) |
Nov 20, 2017 | 27.83 | 27.84 | 27.75 | 27.81 | 21,259 | +0.17(+0.60%) |
Nov 17, 2017 | 27.77 | 27.77 | 27.65 | 27.65 | 16,342 | -0.21(-0.75%) |
Nov 16, 2017 | 27.72 | 27.86 | 27.72 | 27.86 | 11,860 | +0.17(+0.60%) |
Nov 15, 2017 | 27.61 | 27.72 | 27.61 | 27.69 | 4,400 | -0.06(-0.21%) |
Nov 14, 2017 | 27.77 | 27.80 | 27.70 | 27.75 | 29,669 | -0.04(-0.15%) |
Nov 13, 2017 | 27.66 | 27.79 | 27.66 | 27.79 | 3,412 | -0.15(-0.54%) |
Nov 10, 2017 | 27.87 | 27.94 | 27.87 | 27.94 | 11,120 | -0.08(-0.30%) |
Nov 09, 2017 | 27.92 | 28.02 | 27.87 | 28.02 | 7,866 | -0.11(-0.38%) |
Nov 08, 2017 | 28.07 | 28.13 | 28.03 | 28.13 | 66,708 | +0.12(+0.42%) |
Nov 07, 2017 | 28.09 | 28.12 | 27.91 | 28.01 | 48,269 | -0.09(-0.33%) |
Nov 06, 2017 | 27.91 | 28.11 | 27.88 | 28.11 | 40,890 | +0.12(+0.45%) |
Nov 03, 2017 | 27.97 | 27.98 | 27.88 | 27.98 | 15,569 | +0.08(+0.30%) |
Nov 02, 2017 | 27.88 | 27.92 | 27.87 | 27.90 | 17,254 | -0.07(-0.24%) |