Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.05 | 34.24 | 33.85 | 34.00 | 5,833 | +0.37(+1.09%) |
Jan 30, 2018 | 33.64 | 33.87 | 33.54 | 33.63 | 3,126 | -0.52(-1.53%) |
Jan 29, 2018 | 34.25 | 34.35 | 34.15 | 34.15 | 3,157 | -0.43(-1.23%) |
Jan 26, 2018 | 34.29 | 34.58 | 34.29 | 34.58 | 11,593 | +0.49(+1.43%) |
Jan 25, 2018 | 33.98 | 34.16 | 33.98 | 34.09 | 1,043 | +0.27(+0.81%) |
Jan 24, 2018 | 34.01 | 34.01 | 33.66 | 33.81 | 5,376 | -0.00(-0.00%) |
Jan 23, 2018 | 33.63 | 33.85 | 33.63 | 33.81 | 23,596 | +0.18(+0.54%) |
Jan 22, 2018 | 33.38 | 33.63 | 33.32 | 33.63 | 2,586 | +0.29(+0.87%) |
Jan 19, 2018 | 33.22 | 33.34 | 33.10 | 33.34 | 23,776 | +0.32(+0.97%) |
Jan 18, 2018 | 33.04 | 33.09 | 32.94 | 33.02 | 2,875 | +0.00(+0.00%) |
Jan 17, 2018 | 33.12 | 33.12 | 33.02 | 33.02 | 655 | +0.39(+1.21%) |
Jan 16, 2018 | 33.07 | 33.14 | 32.61 | 32.63 | 3,310 | -0.24(-0.72%) |
Jan 12, 2018 | 32.86 | 32.86 | 32.86 | 0 | +0.43(+1.31%) | |
Jan 11, 2018 | 32.42 | 32.45 | 32.38 | 32.44 | 2,966 | +0.07(+0.22%) |
Jan 10, 2018 | 32.37 | 32.37 | 889 | -0.22(-0.67%) | ||
Jan 09, 2018 | 32.58 | 32.58 | 32.58 | 32.58 | 149 | -0.04(-0.11%) |
Jan 08, 2018 | 32.59 | 32.62 | 32.49 | 32.62 | 2,282 | +0.13(+0.39%) |
Jan 05, 2018 | 32.28 | 32.49 | 32.22 | 32.49 | 997 | +0.37(+1.16%) |
Jan 04, 2018 | 32.24 | 32.24 | 32.05 | 32.12 | 4,733 | +0.11(+0.34%) |
Jan 03, 2018 | 31.86 | 32.01 | 31.86 | 32.01 | 62,416 | +0.34(+1.07%) |
Jan 02, 2018 | 31.44 | 31.70 | 31.44 | 31.67 | 878 | +0.22(+0.70%) |
Dec 29, 2017 | 31.45 | 31.45 | 31.45 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 31.42 | 31.43 | 31.42 | 31.43 | 358 | +0.03(+0.10%) |
Dec 27, 2017 | 31.31 | 31.41 | 31.28 | 31.40 | 2,938 | +0.08(+0.25%) |
Dec 26, 2017 | 31.32 | 31.32 | 31.32 | 31.32 | 587 | -0.05(-0.17%) |
Dec 22, 2017 | 31.38 | 31.38 | 31.38 | 31.38 | 683 | +0.27(+0.87%) |
Dec 21, 2017 | 31.11 | 31.11 | 31.11 | 31.11 | 202 | +0.05(+0.16%) |
Dec 20, 2017 | 31.26 | 31.29 | 31.06 | 31.06 | 773 | -0.09(-0.30%) |
Dec 19, 2017 | 31.22 | 31.22 | 31.15 | 31.15 | 398 | -0.05(-0.17%) |
Dec 18, 2017 | 30.86 | 31.20 | 30.86 | 31.20 | 1,871 | +0.49(+1.60%) |
Dec 15, 2017 | 30.69 | 30.81 | 30.69 | 30.71 | 874 | +0.22(+0.74%) |
Dec 12, 2017 | 30.49 | 30.49 | 30.49 | 37 | -0.06(-0.18%) | |
Dec 11, 2017 | 30.54 | 30.54 | 30.54 | 30.54 | 553 | +0.05(+0.15%) |
Dec 08, 2017 | 30.45 | 30.62 | 30.45 | 30.50 | 844 | +0.60(+2.00%) |
Dec 07, 2017 | 29.90 | 29.90 | 29.90 | 29.90 | 561 | +0.05(+0.18%) |
Dec 06, 2017 | 29.85 | 29.85 | 29.85 | 29.85 | 894 | -0.30(-0.99%) |
Dec 05, 2017 | 30.15 | 30.19 | 30.14 | 30.14 | 692 | +0.18(+0.61%) |
Dec 04, 2017 | 30.09 | 30.09 | 29.78 | 29.96 | 1,090 | -0.17(-0.55%) |
Dec 01, 2017 | 30.13 | 30.22 | 30.22 | 30.13 | 229 | -0.09(-0.30%) |
Nov 30, 2017 | 30.22 | 30.22 | 30.22 | 30.22 | 163 | -0.00(-0.01%) |
Nov 29, 2017 | 30.11 | 30.24 | 29.81 | 30.22 | 2,057 | -0.39(-1.27%) |
Nov 28, 2017 | 30.43 | 30.68 | 30.43 | 30.61 | 823 | +0.11(+0.35%) |
Nov 27, 2017 | 30.48 | 30.52 | 30.46 | 30.50 | 1,156 | -0.17(-0.54%) |
Nov 24, 2017 | 30.60 | 30.67 | 30.58 | 30.67 | 1,073 | +0.09(+0.30%) |
Nov 22, 2017 | 30.60 | 30.60 | 30.47 | 30.58 | 1,063 | +0.04(+0.13%) |
Nov 21, 2017 | 30.53 | 30.54 | 30.53 | 30.54 | 719 | +0.45(+1.49%) |
Nov 17, 2017 | 30.09 | 30.09 | 30.09 | 78 | +0.74(+2.52%) | |
Nov 15, 2017 | 29.35 | 29.35 | 29.35 | 111 | +0.25(+0.87%) | |
Nov 13, 2017 | 29.10 | 29.10 | 29.10 | 0 | -0.28(-0.97%) | |
Nov 10, 2017 | 29.28 | 29.39 | 29.28 | 29.38 | 902 | +0.15(+0.51%) |
Nov 09, 2017 | 29.23 | 29.23 | 29.23 | 29.23 | 164 | -0.01(-0.04%) |
Nov 08, 2017 | 29.24 | 29.24 | 29.24 | 29.24 | 245 | +0.02(+0.07%) |
Nov 07, 2017 | 29.49 | 29.49 | 29.22 | 29.22 | 564 | -0.32(-1.07%) |
Nov 06, 2017 | 29.54 | 29.54 | 29.54 | 29.54 | 286 | +0.52(+1.81%) |