Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.47 | 32.47 | 32.05 | 32.23 | 89,173 | -0.07(-0.21%) |
Jan 30, 2018 | 32.47 | 32.51 | 32.41 | 32.30 | 131,260 | -0.30(-0.93%) |
Jan 29, 2018 | 32.92 | 32.92 | 32.56 | 32.60 | 340,410 | -0.28(-0.86%) |
Jan 26, 2018 | 32.82 | 32.89 | 32.60 | 32.89 | 247,120 | +0.09(+0.27%) |
Jan 25, 2018 | 32.80 | 32.90 | 32.65 | 32.80 | 241,566 | +0.20(+0.60%) |
Jan 24, 2018 | 32.64 | 32.76 | 32.47 | 32.60 | 164,229 | +0.12(+0.38%) |
Jan 23, 2018 | 32.36 | 32.50 | 32.19 | 32.48 | 231,343 | +0.04(+0.14%) |
Jan 22, 2018 | 32.52 | 32.52 | 32.30 | 32.44 | 76,271 | -0.07(-0.22%) |
Jan 19, 2018 | 32.36 | 32.54 | 32.32 | 32.51 | 49,843 | +0.21(+0.66%) |
Jan 18, 2018 | 32.28 | 32.38 | 32.24 | 32.29 | 69,182 | -0.06(-0.19%) |
Jan 17, 2018 | 32.35 | 32.47 | 32.23 | 32.36 | 83,474 | +0.16(+0.50%) |
Jan 16, 2018 | 32.77 | 32.80 | 32.00 | 32.20 | 364,987 | -0.39(-1.20%) |
Jan 12, 2018 | 32.59 | 32.59 | 32.59 | 0 | -0.01(-0.03%) | |
Jan 11, 2018 | 32.24 | 32.60 | 32.23 | 32.60 | 125,978 | +0.51(+1.60%) |
Jan 10, 2018 | 32.08 | 81,684 | -0.16(-0.50%) | |||
Jan 09, 2018 | 32.42 | 32.44 | 32.21 | 32.24 | 108,237 | -0.10(-0.30%) |
Jan 08, 2018 | 32.47 | 32.47 | 32.18 | 32.34 | 127,953 | +0.04(+0.14%) |
Jan 05, 2018 | 32.26 | 32.29 | 32.07 | 32.29 | 251,650 | +0.26(+0.80%) |
Jan 04, 2018 | 31.95 | 32.08 | 31.94 | 32.04 | 368,290 | +0.21(+0.67%) |
Jan 03, 2018 | 31.94 | 31.94 | 31.61 | 31.82 | 400,045 | +0.20(+0.62%) |
Jan 02, 2018 | 31.54 | 31.63 | 31.22 | 31.63 | 447,091 | +0.55(+1.77%) |
Dec 29, 2017 | 31.08 | 31.08 | 31.08 | 0 | -0.06(-0.20%) | |
Dec 28, 2017 | 31.05 | 31.16 | 31.01 | 31.14 | 32,682 | +0.12(+0.37%) |
Dec 27, 2017 | 31.05 | 31.09 | 31.02 | 31.03 | 51,011 | +0.07(+0.23%) |
Dec 26, 2017 | 31.05 | 31.06 | 30.95 | 30.95 | 107,326 | -0.05(-0.17%) |
Dec 22, 2017 | 30.93 | 31.02 | 30.87 | 31.01 | 39,316 | +0.11(+0.35%) |
Dec 21, 2017 | 30.94 | 30.96 | 30.81 | 30.90 | 52,298 | +0.07(+0.23%) |
Dec 20, 2017 | 30.95 | 30.95 | 30.83 | 30.83 | 54,853 | +0.07(+0.23%) |
Dec 19, 2017 | 30.81 | 30.89 | 30.71 | 30.76 | 61,400 | -0.03(-0.09%) |
Dec 18, 2017 | 30.52 | 30.80 | 30.42 | 30.79 | 95,914 | +0.51(+1.67%) |
Dec 15, 2017 | 30.34 | 30.38 | 30.21 | 30.28 | 30,614 | +0.17(+0.57%) |
Dec 14, 2017 | 30.57 | 30.58 | 30.06 | 30.11 | 276,887 | -0.37(-1.22%) |
Dec 13, 2017 | 30.43 | 30.52 | 30.41 | 30.48 | 143,220 | +0.09(+0.29%) |
Dec 12, 2017 | 30.42 | 30.49 | 30.36 | 30.39 | 41,387 | +0.00(+0.00%) |
Dec 11, 2017 | 30.43 | 30.53 | 30.36 | 30.39 | 40,481 | +0.04(+0.13%) |
Dec 08, 2017 | 30.43 | 30.50 | 30.32 | 30.35 | 30,513 | -0.00(-0.01%) |
Dec 07, 2017 | 30.13 | 30.37 | 30.12 | 30.36 | 32,818 | +0.23(+0.76%) |
Dec 06, 2017 | 30.30 | 30.33 | 30.13 | 30.13 | 30,085 | -0.23(-0.76%) |
Dec 05, 2017 | 30.52 | 30.63 | 30.35 | 30.36 | 113,888 | -0.17(-0.55%) |
Dec 04, 2017 | 30.56 | 30.77 | 30.52 | 30.52 | 46,730 | +0.27(+0.88%) |
Dec 01, 2017 | 30.48 | 30.53 | 30.24 | 30.26 | 135,204 | -0.21(-0.70%) |
Nov 30, 2017 | 30.47 | 30.69 | 30.39 | 30.47 | 44,517 | +0.11(+0.38%) |
Nov 29, 2017 | 30.35 | 30.40 | 30.23 | 30.36 | 48,759 | +0.06(+0.20%) |
Nov 28, 2017 | 30.05 | 30.34 | 30.05 | 30.29 | 66,386 | +0.33(+1.09%) |
Nov 27, 2017 | 30.18 | 30.20 | 29.97 | 29.97 | 46,466 | -0.22(-0.73%) |
Nov 24, 2017 | 30.13 | 30.20 | 30.13 | 30.19 | 10,198 | +0.13(+0.44%) |
Nov 22, 2017 | 30.20 | 30.20 | 30.04 | 30.05 | 49,596 | -0.02(-0.08%) |
Nov 21, 2017 | 30.07 | 30.13 | 30.04 | 30.08 | 42,060 | +0.16(+0.52%) |
Nov 20, 2017 | 29.89 | 29.97 | 29.82 | 29.92 | 44,137 | +0.05(+0.18%) |
Nov 17, 2017 | 29.74 | 29.92 | 29.71 | 29.87 | 24,616 | +0.11(+0.36%) |
Nov 16, 2017 | 29.49 | 29.80 | 29.49 | 29.76 | 43,489 | +0.37(+1.26%) |
Nov 15, 2017 | 29.43 | 29.44 | 29.06 | 29.39 | 364,196 | -0.17(-0.57%) |
Nov 14, 2017 | 29.69 | 29.74 | 29.34 | 29.56 | 46,959 | -0.29(-0.96%) |
Nov 13, 2017 | 29.60 | 29.87 | 29.37 | 29.85 | 102,796 | +0.14(+0.49%) |
Nov 10, 2017 | 29.72 | 29.83 | 29.65 | 29.70 | 174,001 | -0.05(-0.18%) |
Nov 09, 2017 | 29.91 | 29.95 | 29.68 | 29.75 | 49,741 | -0.31(-1.03%) |
Nov 08, 2017 | 30.09 | 30.11 | 29.96 | 30.06 | 32,967 | +0.02(+0.06%) |
Nov 07, 2017 | 30.21 | 30.21 | 29.98 | 30.05 | 57,924 | -0.03(-0.09%) |
Nov 06, 2017 | 30.38 | 30.38 | 30.05 | 30.07 | 46,197 | -0.04(-0.15%) |
Nov 03, 2017 | 30.20 | 30.20 | 30.02 | 30.12 | 83,099 | -0.11(-0.38%) |
Nov 02, 2017 | 30.38 | 30.45 | 30.17 | 30.23 | 46,954 | -0.18(-0.58%) |