Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.78 | 30.78 | 30.42 | 30.54 | 3,237 | +0.13(+0.41%) |
Jan 30, 2018 | 30.58 | 30.58 | 30.37 | 30.41 | 10,882 | -0.42(-1.36%) |
Jan 29, 2018 | 30.78 | 30.83 | 30.66 | 30.83 | 2,829 | -0.15(-0.48%) |
Jan 26, 2018 | 30.92 | 31.00 | 30.82 | 30.98 | 4,081 | +0.30(+0.98%) |
Jan 25, 2018 | 30.69 | 30.69 | 30.68 | 30.68 | 1,048 | -0.09(-0.28%) |
Jan 24, 2018 | 30.66 | 30.78 | 30.66 | 30.77 | 3,058 | +0.17(+0.56%) |
Jan 23, 2018 | 30.59 | 30.65 | 30.43 | 30.59 | 15,226 | +0.02(+0.05%) |
Jan 22, 2018 | 30.39 | 30.61 | 30.39 | 30.58 | 12,234 | +0.19(+0.62%) |
Jan 19, 2018 | 30.29 | 30.39 | 30.29 | 30.39 | 2,000 | +0.33(+1.11%) |
Jan 18, 2018 | 30.14 | 30.14 | 30.03 | 30.06 | 4,024 | -0.09(-0.31%) |
Jan 17, 2018 | 30.13 | 30.15 | 30.13 | 30.15 | 994 | -0.14(-0.45%) |
Jan 16, 2018 | 30.23 | 30.42 | 30.23 | 30.29 | 4,611 | +0.13(+0.44%) |
Jan 12, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.27(+0.90%) | |
Jan 11, 2018 | 29.84 | 30.00 | 29.71 | 29.89 | 26,425 | +0.06(+0.19%) |
Jan 10, 2018 | 29.83 | 29.94 | 29.68 | 29.83 | 69,877 | -0.25(-0.84%) |
Jan 09, 2018 | 30.01 | 30.22 | 29.99 | 30.08 | 6,295 | +0.08(+0.26%) |
Jan 08, 2018 | 29.95 | 30.00 | 29.88 | 30.00 | 2,756 | +0.27(+0.89%) |
Jan 05, 2018 | 29.68 | 29.77 | 29.68 | 29.74 | 4,161 | +0.02(+0.08%) |
Jan 04, 2018 | 29.63 | 29.72 | 29.45 | 29.72 | 17,190 | -0.02(-0.05%) |
Jan 03, 2018 | 29.69 | 29.73 | 29.47 | 29.73 | 35,010 | +0.43(+1.47%) |
Jan 02, 2018 | 29.35 | 29.06 | 29.30 | 8,497 | +0.25(+0.85%) | |
Dec 29, 2017 | 29.06 | 29.06 | 29.06 | 0 | +0.46(+1.62%) | |
Dec 28, 2017 | 28.59 | 28.59 | 28.59 | 28.59 | 572 | +0.21(+0.75%) |
Dec 27, 2017 | 28.57 | 28.60 | 28.38 | 28.38 | 29,622 | -0.01(-0.03%) |
Dec 26, 2017 | 28.48 | 28.48 | 28.39 | 28.39 | 8,044 | +0.01(+0.03%) |
Dec 22, 2017 | 28.50 | 28.50 | 28.38 | 28.38 | 9,235 | -0.07(-0.23%) |
Dec 21, 2017 | 28.48 | 28.48 | 28.45 | 28.45 | 4,072 | +0.09(+0.31%) |
Dec 20, 2017 | 28.40 | 28.40 | 28.30 | 28.36 | 14,523 | +0.09(+0.32%) |
Dec 19, 2017 | 28.36 | 28.37 | 28.24 | 28.27 | 48,166 | -0.10(-0.36%) |
Dec 18, 2017 | 28.32 | 28.37 | 28.32 | 28.37 | 3,030 | +0.05(+0.17%) |
Dec 15, 2017 | 28.44 | 28.45 | 28.32 | 28.32 | 2,106 | +0.07(+0.26%) |
Dec 14, 2017 | 28.34 | 28.34 | 28.12 | 28.25 | 8,808 | -0.09(-0.30%) |
Dec 13, 2017 | 28.19 | 28.40 | 28.19 | 28.34 | 4,645 | +0.31(+1.10%) |
Dec 12, 2017 | 27.90 | 28.05 | 27.86 | 28.03 | 4,510 | +0.05(+0.18%) |
Dec 11, 2017 | 27.93 | 27.98 | 27.93 | 27.98 | 1,111 | +0.24(+0.88%) |
Dec 08, 2017 | 27.75 | 27.75 | 27.73 | 27.73 | 3,255 | +0.12(+0.44%) |
Dec 07, 2017 | 27.56 | 27.78 | 27.53 | 27.61 | 3,761 | -0.06(-0.23%) |
Dec 06, 2017 | 27.67 | 27.81 | 27.56 | 27.68 | 126,619 | -0.33(-1.18%) |
Dec 05, 2017 | 28.11 | 28.21 | 28.00 | 28.01 | 151,203 | +0.12(+0.42%) |
Dec 04, 2017 | 27.87 | 28.03 | 27.87 | 27.89 | 1,911 | +0.03(+0.11%) |
Dec 01, 2017 | 28.01 | 28.01 | 27.80 | 27.86 | 20,377 | -0.16(-0.57%) |
Nov 30, 2017 | 28.00 | 28.07 | 28.00 | 28.02 | 1,354 | -0.04(-0.14%) |
Nov 29, 2017 | 28.24 | 28.24 | 28.06 | 28.06 | 4,354 | -0.12(-0.41%) |
Nov 28, 2017 | 27.99 | 28.26 | 27.98 | 28.18 | 6,762 | +0.16(+0.56%) |
Nov 27, 2017 | 28.00 | 28.04 | 28.00 | 28.02 | 1,309 | -0.32(-1.13%) |
Nov 22, 2017 | 28.34 | 28.34 | 28.34 | 165 | +0.16(+0.55%) | |
Nov 21, 2017 | 27.91 | 28.22 | 27.91 | 28.18 | 8,982 | +0.47(+1.69%) |
Nov 20, 2017 | 27.81 | 27.81 | 27.66 | 27.72 | 1,264 | -0.10(-0.34%) |
Nov 17, 2017 | 27.66 | 27.82 | 27.66 | 27.81 | 2,464 | -0.16(-0.59%) |
Nov 16, 2017 | 27.79 | 27.98 | 27.79 | 27.98 | 1,516 | +0.51(+1.85%) |
Nov 15, 2017 | 27.47 | 27.60 | 27.47 | 27.47 | 4,348 | -0.20(-0.72%) |
Nov 14, 2017 | 27.56 | 27.67 | 27.56 | 27.67 | 5,217 | -0.10(-0.35%) |
Nov 13, 2017 | 27.85 | 27.86 | 27.82 | 27.76 | 1,831 | -0.24(-0.86%) |
Nov 10, 2017 | 28.02 | 28.09 | 28.00 | 28.00 | 3,081 | +0.23(+0.83%) |
Nov 09, 2017 | 27.87 | 27.87 | 27.69 | 27.77 | 1,582 | -0.18(-0.63%) |
Nov 08, 2017 | 27.94 | 27.95 | 27.82 | 27.95 | 14,790 | +0.25(+0.89%) |
Nov 07, 2017 | 28.09 | 28.09 | 27.67 | 27.70 | 299,998 | -0.61(-2.15%) |
Nov 06, 2017 | 28.23 | 28.32 | 28.22 | 28.31 | 2,768 | +0.19(+0.67%) |
Nov 03, 2017 | 28.12 | 28.12 | 28.12 | 28.12 | 689 | -0.13(-0.47%) |
Nov 02, 2017 | 28.21 | 28.25 | 28.17 | 28.25 | 5,475 | +0.07(+0.26%) |