Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.97 | 31.43 | 30.86 | 31.23 | 18,166 | +0.39(+1.25%) |
Jan 30, 2018 | 30.87 | 30.23 | 30.85 | 15,138 | +0.62(+2.05%) | |
Jan 29, 2018 | 30.54 | 30.54 | 30.17 | 30.23 | 5,991 | -0.06(-0.19%) |
Jan 26, 2018 | 30.70 | 31.66 | 30.28 | 30.28 | 9,672 | -0.11(-0.37%) |
Jan 25, 2018 | 30.13 | 30.51 | 30.13 | 30.39 | 5,262 | +0.27(+0.89%) |
Jan 24, 2018 | 29.75 | 30.31 | 29.75 | 30.12 | 8,957 | +0.27(+0.89%) |
Jan 23, 2018 | 29.46 | 30.05 | 29.38 | 29.86 | 10,141 | +0.10(+0.35%) |
Jan 22, 2018 | 30.20 | 30.27 | 29.68 | 29.76 | 21,085 | -0.25(-0.85%) |
Jan 19, 2018 | 30.49 | 30.49 | 30.01 | 30.01 | 6,663 | -0.46(-1.51%) |
Jan 18, 2018 | 31.00 | 31.00 | 30.45 | 30.47 | 1,915 | -0.39(-1.25%) |
Jan 17, 2018 | 31.01 | 31.10 | 30.74 | 30.86 | 6,441 | -0.31(-0.99%) |
Jan 16, 2018 | 30.97 | 31.26 | 30.37 | 31.16 | 25,897 | +0.61(+2.00%) |
Jan 12, 2018 | 30.55 | 30.55 | 30.55 | 0 | -0.51(-1.63%) | |
Jan 11, 2018 | 31.74 | 31.74 | 30.85 | 31.06 | 14,660 | -0.71(-2.25%) |
Jan 10, 2018 | 32.24 | 32.24 | 31.68 | 31.78 | 20,366 | -0.23(-0.70%) |
Jan 09, 2018 | 31.68 | 32.03 | 31.68 | 32.00 | 11,427 | +0.38(+1.21%) |
Jan 08, 2018 | 31.66 | 31.96 | 31.39 | 31.62 | 9,543 | -0.02(-0.08%) |
Jan 05, 2018 | 32.04 | 32.04 | 31.50 | 31.64 | 9,638 | +0.02(+0.07%) |
Jan 04, 2018 | 31.51 | 32.13 | 31.42 | 31.62 | 13,007 | +0.36(+1.16%) |
Jan 03, 2018 | 30.81 | 31.32 | 30.81 | 31.26 | 5,345 | +0.18(+0.57%) |
Jan 02, 2018 | 31.38 | 31.38 | 30.95 | 31.08 | 15,381 | -0.39(-1.24%) |
Dec 29, 2017 | 31.47 | 31.47 | 31.47 | 0 | +0.03(+0.10%) | |
Dec 28, 2017 | 31.78 | 31.78 | 31.42 | 31.44 | 12,931 | +0.04(+0.12%) |
Dec 27, 2017 | 31.17 | 31.40 | 31.14 | 31.40 | 7,577 | +0.37(+1.18%) |
Dec 26, 2017 | 31.81 | 31.81 | 30.88 | 31.03 | 11,455 | -0.49(-1.55%) |
Dec 22, 2017 | 31.80 | 31.80 | 31.50 | 31.52 | 6,716 | -0.16(-0.50%) |
Dec 21, 2017 | 32.29 | 32.29 | 31.59 | 31.68 | 5,105 | -0.20(-0.63%) |
Dec 20, 2017 | 32.22 | 32.22 | 31.79 | 31.88 | 2,804 | -0.21(-0.67%) |
Dec 19, 2017 | 31.53 | 32.11 | 31.53 | 32.10 | 6,362 | +0.19(+0.60%) |
Dec 18, 2017 | 32.59 | 32.59 | 31.90 | 31.90 | 15,705 | -0.73(-2.23%) |
Dec 15, 2017 | 32.99 | 33.00 | 32.58 | 32.63 | 8,207 | -0.46(-1.39%) |
Dec 14, 2017 | 32.50 | 33.26 | 32.50 | 33.09 | 5,743 | +0.60(+1.85%) |
Dec 13, 2017 | 32.88 | 32.89 | 32.44 | 32.49 | 12,210 | -0.53(-1.59%) |
Dec 12, 2017 | 32.50 | 33.02 | 32.50 | 33.02 | 12,939 | +0.44(+1.35%) |
Dec 11, 2017 | 32.78 | 32.78 | 32.34 | 32.58 | 7,011 | +0.07(+0.21%) |
Dec 08, 2017 | 32.85 | 32.85 | 32.31 | 32.51 | 17,114 | -0.39(-1.20%) |
Dec 07, 2017 | 33.53 | 33.53 | 32.58 | 32.90 | 10,484 | -0.24(-0.72%) |
Dec 06, 2017 | 32.74 | 33.32 | 32.74 | 33.14 | 7,953 | -0.02(-0.07%) |
Dec 05, 2017 | 32.72 | 33.22 | 32.72 | 33.17 | 5,895 | +0.50(+1.52%) |
Dec 04, 2017 | 33.53 | 33.65 | 32.15 | 32.67 | 28,483 | -1.02(-3.04%) |
Dec 01, 2017 | 33.47 | 33.76 | 33.38 | 33.69 | 23,186 | +0.36(+1.07%) |
Nov 30, 2017 | 33.06 | 33.41 | 32.41 | 33.34 | 19,479 | +0.19(+0.58%) |
Nov 29, 2017 | 34.24 | 34.24 | 32.96 | 33.14 | 20,160 | -1.22(-3.55%) |
Nov 28, 2017 | 35.93 | 35.93 | 34.36 | 34.37 | 29,986 | -1.32(-3.69%) |
Nov 27, 2017 | 35.98 | 35.98 | 35.31 | 35.68 | 39,680 | -0.20(-0.56%) |
Nov 24, 2017 | 35.33 | 35.89 | 35.33 | 35.89 | 17,960 | +0.33(+0.94%) |
Nov 22, 2017 | 36.25 | 36.25 | 35.43 | 35.55 | 16,355 | -0.34(-0.94%) |
Nov 21, 2017 | 35.13 | 35.91 | 35.04 | 35.89 | 16,663 | +0.73(+2.08%) |
Nov 20, 2017 | 35.69 | 35.69 | 35.16 | 35.16 | 10,207 | -0.23(-0.66%) |
Nov 17, 2017 | 37.10 | 37.10 | 35.39 | 35.39 | 14,049 | -1.27(-3.46%) |