Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.12 | 32.19 | 31.91 | 32.05 | 301,636 | +0.03(+0.09%) |
Jan 30, 2018 | 32.11 | 32.16 | 32.10 | 32.02 | 677,738 | -0.35(-1.08%) |
Jan 29, 2018 | 32.51 | 32.55 | 32.34 | 32.37 | 344,922 | -0.19(-0.58%) |
Jan 26, 2018 | 32.31 | 32.56 | 32.30 | 32.56 | 302,001 | +0.35(+1.09%) |
Jan 25, 2018 | 32.29 | 32.30 | 32.12 | 32.21 | 153,951 | +0.02(+0.06%) |
Jan 24, 2018 | 32.29 | 32.36 | 32.05 | 32.19 | 481,689 | -0.03(-0.09%) |
Jan 23, 2018 | 32.16 | 32.25 | 32.13 | 32.22 | 202,088 | +0.08(+0.25%) |
Jan 22, 2018 | 32.14 | 31.89 | 32.14 | 301,789 | +0.25(+0.78%) | |
Jan 19, 2018 | 31.82 | 31.90 | 31.76 | 31.89 | 202,158 | +0.13(+0.41%) |
Jan 18, 2018 | 31.81 | 31.83 | 31.70 | 31.76 | 194,176 | -0.04(-0.13%) |
Jan 17, 2018 | 31.64 | 31.86 | 31.54 | 31.80 | 342,365 | +0.29(+0.92%) |
Jan 16, 2018 | 31.78 | 31.86 | 31.44 | 31.51 | 452,172 | -0.32(-1.01%) |
Jan 15, 2018 | 31.62 | 32.16 | 31.36 | 31.83 | 403,167 | +0.21(+0.66%) |
Jan 12, 2018 | 31.47 | 31.64 | 31.45 | 31.62 | 386,894 | +0.20(+0.64%) |
Jan 11, 2018 | 31.27 | 31.42 | 31.27 | 31.42 | 167,041 | +0.21(+0.67%) |
Jan 10, 2018 | 31.24 | 31.21 | 172,283 | -0.03(-0.10%) | ||
Jan 09, 2018 | 31.22 | 31.33 | 31.20 | 31.24 | 159,291 | +0.06(+0.19%) |
Jan 08, 2018 | 31.12 | 31.20 | 31.08 | 31.18 | 174,620 | +0.05(+0.16%) |
Jan 05, 2018 | 31.03 | 31.14 | 30.97 | 31.13 | 211,235 | +0.20(+0.65%) |
Jan 04, 2018 | 30.89 | 30.98 | 30.87 | 30.93 | 170,715 | +0.14(+0.45%) |
Jan 03, 2018 | 30.64 | 30.82 | 30.64 | 30.79 | 170,699 | +0.19(+0.62%) |
Jan 02, 2018 | 30.57 | 30.60 | 30.46 | 30.60 | 239,839 | +0.20(+0.66%) |
Dec 29, 2017 | 30.40 | 30.40 | 30.40 | 0 | -0.12(-0.39%) | |
Dec 28, 2017 | 30.57 | 30.57 | 30.47 | 30.52 | 83,735 | -0.20(-0.63%) |
Dec 27, 2017 | 30.72 | 30.76 | 30.70 | 30.71 | 86,983 | -0.00(-0.02%) |
Dec 22, 2017 | 30.74 | 30.75 | 30.67 | 30.72 | 139,017 | -0.02(-0.07%) |
Dec 21, 2017 | 30.77 | 30.83 | 30.72 | 30.74 | 231,079 | +0.05(+0.16%) |
Dec 20, 2017 | 30.84 | 30.84 | 30.65 | 30.69 | 147,505 | -0.02(-0.07%) |
Dec 19, 2017 | 30.95 | 30.95 | 30.71 | 30.71 | 150,350 | -0.12(-0.39%) |
Dec 18, 2017 | 30.84 | 30.89 | 30.83 | 30.83 | 187,898 | +0.17(+0.57%) |
Dec 15, 2017 | 30.50 | 30.71 | 30.50 | 30.66 | 257,807 | +0.24(+0.79%) |
Dec 14, 2017 | 30.55 | 30.57 | 30.40 | 30.41 | 117,613 | -0.11(-0.34%) |
Dec 13, 2017 | 30.57 | 30.61 | 30.52 | 30.52 | 262,043 | -0.01(-0.03%) |
Dec 12, 2017 | 30.50 | 30.59 | 30.48 | 30.53 | 141,133 | +0.05(+0.18%) |
Dec 11, 2017 | 30.38 | 30.48 | 30.38 | 30.48 | 173,312 | +0.11(+0.35%) |
Dec 08, 2017 | 30.31 | 30.38 | 30.30 | 30.37 | 144,259 | +0.16(+0.53%) |
Dec 07, 2017 | 30.09 | 30.25 | 30.09 | 30.21 | 408,155 | +0.09(+0.30%) |
Dec 06, 2017 | 30.08 | 30.16 | 30.07 | 30.12 | 140,499 | -0.01(-0.03%) |
Dec 05, 2017 | 30.25 | 30.34 | 30.10 | 30.13 | 146,234 | -0.12(-0.40%) |
Dec 04, 2017 | 30.47 | 30.51 | 30.24 | 30.25 | 333,359 | -0.01(-0.03%) |
Dec 01, 2017 | 30.29 | 30.35 | 30.00 | 30.26 | 957,491 | -0.08(-0.26%) |
Nov 30, 2017 | 30.17 | 30.44 | 30.17 | 30.34 | 232,408 | +0.27(+0.90%) |
Nov 29, 2017 | 30.08 | 30.15 | 30.01 | 30.07 | 353,140 | +0.01(+0.03%) |
Nov 28, 2017 | 29.84 | 30.07 | 29.83 | 30.06 | 117,683 | +0.28(+0.94%) |
Nov 27, 2017 | 29.80 | 29.82 | 29.75 | 29.78 | 93,154 | +0.02(+0.07%) |
Nov 24, 2017 | 29.79 | 29.81 | 29.74 | 29.76 | 94,760 | +0.01(+0.03%) |
Nov 23, 2017 | 29.71 | 29.85 | 29.70 | 29.75 | 179,978 | +0.03(+0.10%) |
Nov 22, 2017 | 29.76 | 29.77 | 29.71 | 29.72 | 136,776 | -0.03(-0.10%) |
Nov 21, 2017 | 29.65 | 29.77 | 29.65 | 29.75 | 118,626 | +0.20(+0.68%) |
Nov 20, 2017 | 29.54 | 29.58 | 29.51 | 29.55 | 88,439 | +0.04(+0.14%) |
Nov 17, 2017 | 29.56 | 29.57 | 29.51 | 29.51 | 82,372 | -0.08(-0.27%) |
Nov 16, 2017 | 29.47 | 29.65 | 29.46 | 29.59 | 137,579 | +0.24(+0.82%) |
Nov 15, 2017 | 29.37 | 29.43 | 29.26 | 29.35 | 231,096 | -0.14(-0.47%) |
Nov 14, 2017 | 29.46 | 29.51 | 29.37 | 29.49 | 127,876 | -0.07(-0.24%) |
Nov 13, 2017 | 29.46 | 29.59 | 29.45 | 29.56 | 89,435 | +0.03(+0.10%) |
Nov 10, 2017 | 29.50 | 29.55 | 29.46 | 29.53 | 121,236 | -0.03(-0.10%) |
Nov 09, 2017 | 29.50 | 29.57 | 29.36 | 29.56 | 181,324 | -0.08(-0.27%) |
Nov 08, 2017 | 29.59 | 29.66 | 29.55 | 29.64 | 141,510 | +0.04(+0.14%) |
Nov 07, 2017 | 29.64 | 29.69 | 29.54 | 29.60 | 132,220 | -0.02(-0.08%) |
Nov 06, 2017 | 29.55 | 29.64 | 29.55 | 29.62 | 98,084 | +0.07(+0.22%) |
Nov 03, 2017 | 29.51 | 29.58 | 29.46 | 29.56 | 192,243 | +0.08(+0.27%) |
Nov 02, 2017 | 29.47 | 29.49 | 29.34 | 29.48 | 164,920 | +0.01(+0.03%) |