Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.63 | 31.63 | 31.38 | 31.38 | 898 | -0.13(-0.41%) |
Jan 30, 2018 | 31.51 | 31.51 | 31.51 | 31.51 | 684 | -0.30(-0.94%) |
Jan 29, 2018 | 31.79 | 31.84 | 31.72 | 31.81 | 2,351 | -0.23(-0.72%) |
Jan 26, 2018 | 32.04 | 32.04 | 32.04 | 32.04 | 72 | +0.00(+0.00%) |
Jan 25, 2018 | 32.04 | 32.04 | 32.04 | 32.04 | 204 | +0.18(+0.55%) |
Jan 24, 2018 | 31.76 | 31.96 | 31.76 | 31.86 | 570 | +0.14(+0.46%) |
Jan 23, 2018 | 31.72 | 31.72 | 31.72 | 31.72 | 854 | +0.22(+0.70%) |
Jan 22, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 573 | +0.22(+0.70%) |
Jan 19, 2018 | 31.17 | 31.28 | 31.17 | 31.28 | 525 | +0.23(+0.74%) |
Jan 18, 2018 | 31.00 | 31.05 | 31.00 | 31.05 | 564 | -0.05(-0.16%) |
Jan 17, 2018 | 30.97 | 31.13 | 30.89 | 31.10 | 1,944 | +0.45(+1.48%) |
Jan 16, 2018 | 30.88 | 30.88 | 30.64 | 30.64 | 890 | -0.12(-0.40%) |
Jan 12, 2018 | 30.77 | 30.77 | 30.77 | 0 | +0.24(+0.78%) | |
Jan 11, 2018 | 30.38 | 30.54 | 30.38 | 30.53 | 4,213 | +0.22(+0.73%) |
Jan 10, 2018 | 30.47 | 30.31 | 30.31 | 448 | -0.16(-0.53%) | |
Jan 09, 2018 | 30.54 | 30.54 | 30.47 | 30.47 | 905 | -0.05(-0.16%) |
Jan 08, 2018 | 30.55 | 30.55 | 30.52 | 30.52 | 742 | +0.12(+0.40%) |
Jan 05, 2018 | 30.42 | 30.42 | 30.40 | 30.40 | 706 | +0.21(+0.69%) |
Jan 04, 2018 | 30.24 | 30.24 | 30.19 | 30.19 | 648 | +0.02(+0.06%) |
Jan 03, 2018 | 30.17 | 30.17 | 30.17 | 30.17 | 219 | +0.22(+0.73%) |
Jan 02, 2018 | 29.95 | 29.86 | 29.95 | 1,591 | +0.50(+1.70%) | |
Dec 29, 2017 | 29.45 | 29.45 | 29.45 | 0 | +0.21(+0.70%) | |
Dec 28, 2017 | 29.26 | 29.28 | 29.24 | 29.24 | 3,746 | +0.31(+1.07%) |
Dec 27, 2017 | 28.93 | 28.93 | 28.93 | 28.93 | 154 | +0.00(+0.00%) |
Dec 26, 2017 | 28.93 | 28.93 | 28.93 | 28.93 | 1,454 | -0.15(-0.52%) |
Dec 22, 2017 | 29.04 | 29.09 | 29.04 | 29.09 | 6,927 | +0.16(+0.57%) |
Dec 21, 2017 | 28.89 | 28.92 | 28.89 | 28.92 | 831 | +0.21(+0.73%) |
Dec 20, 2017 | 28.76 | 28.76 | 28.67 | 28.71 | 2,446 | +0.12(+0.40%) |
Dec 19, 2017 | 28.69 | 28.69 | 28.59 | 28.59 | 2,103 | -0.01(-0.02%) |
Dec 18, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 131 | +0.24(+0.83%) |
Dec 15, 2017 | 28.36 | 28.38 | 28.27 | 28.36 | 7,657 | -0.03(-0.09%) |
Dec 14, 2017 | 28.48 | 28.48 | 28.36 | 28.39 | 4,668 | -0.16(-0.56%) |
Dec 13, 2017 | 28.45 | 28.58 | 28.45 | 28.55 | 843 | +0.42(+1.49%) |
Dec 12, 2017 | 28.09 | 28.14 | 28.02 | 28.13 | 4,374 | -0.22(-0.78%) |
Dec 11, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 103 | +0.29(+1.03%) |
Dec 08, 2017 | 28.22 | 28.26 | 28.05 | 28.06 | 5,216 | +0.26(+0.94%) |
Dec 07, 2017 | 27.82 | 27.82 | 27.80 | 27.80 | 740 | +0.01(+0.04%) |
Dec 06, 2017 | 27.80 | 27.84 | 27.74 | 27.79 | 2,469 | -0.38(-1.35%) |
Dec 05, 2017 | 28.31 | 28.31 | 28.17 | 28.17 | 757 | -0.26(-0.91%) |
Dec 04, 2017 | 28.10 | 28.10 | 28.43 | 806 | +0.33(+1.17%) | |
Dec 01, 2017 | 28.09 | 28.10 | 28.09 | 28.10 | 1,034 | -0.17(-0.60%) |
Nov 30, 2017 | 28.27 | 28.27 | 28.27 | 28.27 | 15,922 | -0.22(-0.77%) |
Nov 29, 2017 | 28.52 | 28.53 | 28.46 | 28.49 | 22,379 | -0.39(-1.35%) |
Nov 28, 2017 | 28.75 | 28.94 | 28.75 | 28.88 | 10,305 | +0.27(+0.94%) |
Nov 27, 2017 | 28.78 | 28.79 | 28.60 | 28.61 | 14,730 | -0.30(-1.04%) |
Nov 24, 2017 | 28.91 | 28.91 | 28.91 | 28.91 | 701 | -0.07(-0.24%) |
Nov 22, 2017 | 29.08 | 29.08 | 28.97 | 28.98 | 12,540 | -0.02(-0.07%) |
Nov 21, 2017 | 29.00 | 29.05 | 29.00 | 29.00 | 10,206 | +0.41(+1.43%) |
Nov 20, 2017 | 28.59 | 28.59 | 28.59 | 28.59 | 100,042 | +0.06(+0.21%) |
Nov 17, 2017 | 28.55 | 28.55 | 28.53 | 28.53 | 10,569 | +0.03(+0.11%) |
Nov 16, 2017 | 28.42 | 28.50 | 28.39 | 28.50 | 10,684 | +0.58(+2.08%) |
Nov 15, 2017 | 27.98 | 27.98 | 27.85 | 27.92 | 10,400 | -0.15(-0.53%) |
Nov 14, 2017 | 28.14 | 28.14 | 28.07 | 28.07 | 12,469 | -0.01(-0.04%) |
Nov 13, 2017 | 28.09 | 28.13 | 28.02 | 28.08 | 11,297 | -0.06(-0.21%) |
Nov 10, 2017 | 28.22 | 28.22 | 28.14 | 28.14 | 10,242 | -0.13(-0.46%) |
Nov 09, 2017 | 28.23 | 28.27 | 28.14 | 28.27 | 10,441 | -0.20(-0.70%) |
Nov 08, 2017 | 28.38 | 28.47 | 28.36 | 28.47 | 13,249 | +0.22(+0.78%) |
Nov 07, 2017 | 28.22 | 28.28 | 28.22 | 28.25 | 10,918 | -0.18(-0.63%) |
Nov 06, 2017 | 28.30 | 28.43 | 28.30 | 28.43 | 100,209 | +0.47(+1.68%) |
Nov 03, 2017 | 27.96 | 27.96 | 27.96 | 27.96 | 10,006 | -0.17(-0.60%) |
Nov 02, 2017 | 28.28 | 28.28 | 28.13 | 28.13 | 12,698 | -0.06(-0.21%) |