Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.36 | 33.36 | 33.26 | 33.26 | 3,990 | -0.09(-0.28%) |
Jan 30, 2018 | 33.34 | 33.37 | 33.27 | 33.36 | 4,558 | -0.18(-0.53%) |
Jan 29, 2018 | 33.65 | 33.65 | 33.52 | 33.53 | 14,663 | -0.22(-0.65%) |
Jan 26, 2018 | 33.74 | 33.76 | 33.73 | 33.75 | 3,292 | +0.10(+0.31%) |
Jan 25, 2018 | 33.78 | 33.78 | 33.65 | 33.65 | 887 | -0.24(-0.70%) |
Jan 24, 2018 | 33.95 | 33.98 | 33.80 | 33.89 | 2,584 | +0.39(+1.16%) |
Jan 23, 2018 | 33.57 | 33.57 | 33.46 | 33.50 | 1,590 | +0.10(+0.28%) |
Jan 22, 2018 | 33.35 | 33.40 | 33.35 | 33.40 | 771 | +0.30(+0.90%) |
Jan 19, 2018 | 33.23 | 33.23 | 33.10 | 33.11 | 1,110 | -0.04(-0.11%) |
Jan 18, 2018 | 33.03 | 33.14 | 33.03 | 33.14 | 1,755 | +0.00(+0.00%) |
Jan 17, 2018 | 33.04 | 33.28 | 33.04 | 33.14 | 3,363 | +0.19(+0.58%) |
Jan 16, 2018 | 32.90 | 32.95 | 32.90 | 32.95 | 2,327 | +0.03(+0.10%) |
Jan 12, 2018 | 32.92 | 32.92 | 32.92 | 0 | +0.81(+2.52%) | |
Jan 11, 2018 | 32.10 | 32.11 | 32.10 | 32.11 | 569 | +0.10(+0.30%) |
Jan 10, 2018 | 32.11 | 32.02 | 32.02 | 473 | -0.10(-0.30%) | |
Jan 09, 2018 | 32.10 | 32.11 | 32.10 | 32.11 | 940 | -0.02(-0.07%) |
Jan 08, 2018 | 32.15 | 32.15 | 32.13 | 32.14 | 3,368 | -0.01(-0.02%) |
Jan 05, 2018 | 32.08 | 32.17 | 31.99 | 32.14 | 5,742 | +0.25(+0.79%) |
Jan 04, 2018 | 31.90 | 31.94 | 31.89 | 31.89 | 5,992 | +0.12(+0.37%) |
Jan 03, 2018 | 31.78 | 31.78 | 31.77 | 31.77 | 1,421 | -0.02(-0.05%) |
Jan 02, 2018 | 31.81 | 31.59 | 31.79 | 5,986 | +0.20(+0.63%) | |
Dec 29, 2017 | 31.59 | 31.59 | 31.59 | 0 | +0.29(+0.93%) | |
Dec 28, 2017 | 31.34 | 31.34 | 31.30 | 31.30 | 1,378 | +0.09(+0.28%) |
Dec 27, 2017 | 31.21 | 31.21 | 31.21 | 31.21 | 776 | +0.23(+0.75%) |
Dec 26, 2017 | 30.96 | 31.00 | 30.93 | 30.98 | 1,933 | +0.02(+0.08%) |
Dec 22, 2017 | 30.92 | 30.96 | 30.92 | 30.96 | 802 | +0.09(+0.28%) |
Dec 21, 2017 | 30.77 | 30.87 | 30.77 | 30.87 | 8,122 | +0.11(+0.35%) |
Dec 20, 2017 | 30.83 | 30.83 | 30.75 | 30.76 | 1,065 | -0.01(-0.03%) |
Dec 19, 2017 | 30.36 | 30.78 | 30.36 | 30.77 | 11,653 | -0.02(-0.08%) |
Dec 18, 2017 | 30.76 | 30.79 | 30.76 | 30.79 | 636 | +0.55(+1.83%) |
Dec 15, 2017 | 30.13 | 30.24 | 30.13 | 30.24 | 2,186 | -0.18(-0.60%) |
Dec 14, 2017 | 30.43 | 30.43 | 30.42 | 30.42 | 1,593 | +0.05(+0.16%) |
Dec 13, 2017 | 30.33 | 30.39 | 30.30 | 30.37 | 4,255 | +0.20(+0.68%) |
Dec 12, 2017 | 30.14 | 30.19 | 30.14 | 30.17 | 893 | -0.14(-0.47%) |
Dec 11, 2017 | 30.30 | 30.31 | 30.30 | 30.31 | 1,635 | +0.01(+0.03%) |
Dec 08, 2017 | 30.28 | 30.32 | 30.28 | 30.30 | 2,062 | +0.21(+0.71%) |
Dec 07, 2017 | 30.08 | 30.11 | 30.08 | 30.09 | 3,122 | +0.02(+0.07%) |
Dec 06, 2017 | 30.00 | 30.12 | 30.00 | 30.07 | 28,889 | +0.01(+0.04%) |
Dec 05, 2017 | 30.20 | 30.26 | 30.06 | 30.06 | 4,279 | -0.20(-0.68%) |
Dec 04, 2017 | 30.25 | 30.26 | 30.26 | 8,274 | +0.02(+0.05%) | |
Dec 01, 2017 | 30.12 | 30.32 | 30.12 | 30.25 | 13,198 | -0.17(-0.54%) |
Nov 30, 2017 | 30.41 | 30.41 | 30.41 | 30.41 | 154,892 | +0.07(+0.23%) |
Nov 29, 2017 | 30.52 | 30.52 | 30.32 | 30.34 | 9,187 | +0.31(+1.02%) |
Nov 27, 2017 | 30.04 | 30.04 | 30.04 | 50 | -0.14(-0.47%) | |
Nov 24, 2017 | 30.18 | 30.18 | 30.18 | 30.18 | 248 | +0.02(+0.08%) |
Nov 22, 2017 | 30.15 | 30.15 | 30.11 | 30.15 | 935 | +0.15(+0.49%) |
Nov 21, 2017 | 30.04 | 30.05 | 30.01 | 30.01 | 1,499 | +0.10(+0.35%) |
Nov 20, 2017 | 29.92 | 29.92 | 29.84 | 29.90 | 4,096 | +0.12(+0.41%) |
Nov 17, 2017 | 29.69 | 29.79 | 29.68 | 29.78 | 11,311 | -0.05(-0.16%) |
Nov 16, 2017 | 29.72 | 29.83 | 29.72 | 29.83 | 910 | +0.41(+1.41%) |
Nov 15, 2017 | 29.44 | 29.44 | 29.33 | 29.41 | 1,997 | -0.27(-0.90%) |
Nov 14, 2017 | 29.62 | 29.68 | 29.62 | 29.68 | 1,299 | +0.12(+0.41%) |
Nov 13, 2017 | 29.49 | 29.56 | 29.49 | 29.56 | 1,123 | -0.55(-1.81%) |
Nov 10, 2017 | 30.01 | 30.11 | 30.01 | 30.11 | 1,955 | +0.09(+0.28%) |
Nov 09, 2017 | 29.97 | 30.02 | 29.91 | 30.02 | 16,333 | -0.32(-1.04%) |
Nov 08, 2017 | 30.28 | 30.34 | 30.25 | 30.34 | 1,904 | -0.14(-0.47%) |
Nov 07, 2017 | 30.57 | 30.60 | 30.47 | 30.48 | 10,069 | -0.31(-1.01%) |
Nov 06, 2017 | 30.63 | 30.79 | 30.63 | 30.79 | 6,378 | +0.24(+0.80%) |
Nov 03, 2017 | 30.56 | 30.56 | 30.46 | 30.55 | 3,763 | +0.17(+0.54%) |
Nov 02, 2017 | 30.44 | 30.44 | 30.38 | 30.38 | 2,439 | -0.23(-0.75%) |