Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.49 | 32.88 | 31.65 | 31.70 | 86,701 | -0.59(-1.83%) |
Jan 30, 2018 | 31.94 | 32.54 | 31.94 | 32.29 | 48,945 | +0.00(+0.00%) |
Jan 29, 2018 | 31.89 | 32.78 | 31.89 | 32.29 | 60,278 | +0.10(+0.31%) |
Jan 26, 2018 | 32.49 | 32.56 | 31.99 | 32.19 | 105,904 | -0.25(-0.76%) |
Jan 25, 2018 | 32.54 | 32.54 | 32.04 | 32.44 | 44,660 | +0.05(+0.15%) |
Jan 24, 2018 | 32.83 | 32.98 | 32.29 | 32.39 | 52,057 | -0.39(-1.20%) |
Jan 23, 2018 | 32.58 | 33.03 | 32.39 | 32.78 | 47,187 | -0.05(-0.15%) |
Jan 22, 2018 | 33.27 | 33.27 | 32.58 | 32.83 | 45,132 | -0.54(-1.62%) |
Jan 19, 2018 | 32.63 | 33.52 | 32.54 | 33.37 | 69,663 | +0.59(+1.80%) |
Jan 18, 2018 | 33.08 | 33.08 | 32.29 | 32.78 | 63,560 | -0.30(-0.89%) |
Jan 17, 2018 | 33.08 | 33.27 | 32.15 | 33.08 | 98,702 | +0.35(+1.05%) |
Jan 16, 2018 | 33.37 | 34.26 | 32.63 | 32.73 | 66,869 | -0.39(-1.19%) |
Jan 12, 2018 | 33.13 | 33.13 | 33.13 | 0 | -0.10(-0.30%) | |
Jan 11, 2018 | 32.29 | 33.77 | 32.29 | 33.23 | 70,764 | +0.89(+2.74%) |
Jan 10, 2018 | 32.83 | 32.34 | 101,540 | +0.15(+0.46%) | ||
Jan 09, 2018 | 32.88 | 32.93 | 32.14 | 32.19 | 51,294 | -0.69(-2.10%) |
Jan 08, 2018 | 32.24 | 33.03 | 31.99 | 32.88 | 75,504 | +0.64(+1.99%) |
Jan 05, 2018 | 32.83 | 32.83 | 32.19 | 32.24 | 74,331 | -0.49(-1.51%) |
Jan 04, 2018 | 32.98 | 33.08 | 32.63 | 32.73 | 58,065 | -0.05(-0.15%) |
Jan 03, 2018 | 33.18 | 33.32 | 32.73 | 32.78 | 43,770 | -0.54(-1.63%) |
Jan 02, 2018 | 32.78 | 33.52 | 32.78 | 33.32 | 93,440 | +0.69(+2.11%) |
Dec 29, 2017 | 32.63 | 32.63 | 32.63 | 0 | -0.74(-2.22%) | |
Dec 28, 2017 | 33.52 | 33.52 | 33.08 | 33.37 | 51,836 | -0.15(-0.44%) |
Dec 27, 2017 | 32.14 | 33.97 | 32.12 | 33.52 | 307,632 | +1.43(+4.45%) |
Dec 26, 2017 | 32.78 | 33.00 | 31.97 | 32.09 | 249,984 | -0.69(-2.11%) |
Dec 22, 2017 | 33.27 | 33.27 | 32.68 | 32.78 | 59,706 | -0.49(-1.48%) |
Dec 21, 2017 | 33.37 | 34.01 | 33.13 | 33.27 | 79,388 | +0.05(+0.15%) |
Dec 20, 2017 | 33.62 | 33.82 | 33.13 | 33.23 | 72,777 | -0.15(-0.44%) |
Dec 19, 2017 | 33.82 | 34.11 | 33.32 | 33.37 | 47,783 | -0.44(-1.31%) |
Dec 18, 2017 | 34.11 | 34.51 | 33.62 | 33.82 | 62,454 | +0.10(+0.29%) |
Dec 15, 2017 | 33.08 | 34.06 | 33.08 | 33.72 | 172,865 | +0.84(+2.55%) |
Dec 14, 2017 | 33.47 | 33.62 | 32.73 | 32.88 | 51,077 | -0.59(-1.77%) |
Dec 13, 2017 | 33.32 | 34.21 | 33.27 | 33.47 | 70,070 | +0.15(+0.44%) |
Dec 12, 2017 | 33.37 | 33.72 | 33.32 | 33.32 | 80,284 | -0.05(-0.15%) |
Dec 11, 2017 | 33.42 | 34.11 | 33.08 | 33.37 | 55,481 | +0.10(+0.30%) |
Dec 08, 2017 | 33.77 | 33.77 | 33.13 | 33.27 | 43,810 | +0.00(+0.00%) |
Dec 07, 2017 | 33.47 | 34.26 | 33.37 | 62,102 | +0.00(+0.00%) | |
Dec 06, 2017 | 33.42 | 33.87 | 33.37 | 33.42 | 81,843 | +0.00(+0.00%) |
Dec 05, 2017 | 34.11 | 34.11 | 33.42 | 33.42 | 76,939 | -0.64(-1.88%) |
Dec 04, 2017 | 34.41 | 34.41 | 33.97 | 34.06 | 108,611 | +0.05(+0.14%) |
Dec 01, 2017 | 34.16 | 34.16 | 33.27 | 34.01 | 89,733 | -0.10(-0.29%) |
Nov 30, 2017 | 34.06 | 34.31 | 33.37 | 34.11 | 126,303 | +0.15(+0.44%) |
Nov 29, 2017 | 33.37 | 34.31 | 33.32 | 33.97 | 115,021 | +0.64(+1.92%) |
Nov 28, 2017 | 33.03 | 33.37 | 32.78 | 33.32 | 254,542 | +0.35(+1.05%) |
Nov 27, 2017 | 33.13 | 33.42 | 32.88 | 32.98 | 74,638 | -0.15(-0.45%) |
Nov 24, 2017 | 33.18 | 33.47 | 33.03 | 33.13 | 25,533 | -0.05(-0.15%) |
Nov 22, 2017 | 32.39 | 33.42 | 32.39 | 33.18 | 82,345 | +0.79(+2.44%) |
Nov 21, 2017 | 31.89 | 32.49 | 31.75 | 32.39 | 134,187 | +0.10(+0.31%) |
Nov 20, 2017 | 31.99 | 32.34 | 31.80 | 32.29 | 120,120 | +0.25(+0.77%) |
Nov 17, 2017 | 31.70 | 32.39 | 31.60 | 32.04 | 99,373 | +0.05(+0.15%) |
Nov 16, 2017 | 31.89 | 32.04 | 31.85 | 31.99 | 100,626 | +0.20(+0.62%) |
Nov 15, 2017 | 31.80 | 32.04 | 31.45 | 31.80 | 111,252 | -0.20(-0.62%) |
Nov 14, 2017 | 32.04 | 32.29 | 31.30 | 31.99 | 189,098 | -0.89(-2.70%) |
Nov 13, 2017 | 33.47 | 33.87 | 32.81 | 32.88 | 146,909 | -0.94(-2.77%) |
Nov 10, 2017 | 33.82 | 34.01 | 33.32 | 33.82 | 61,829 | -0.09(-0.26%) |
Nov 09, 2017 | 33.66 | 34.30 | 32.97 | 33.91 | 111,436 | -0.15(-0.43%) |
Nov 08, 2017 | 33.17 | 34.64 | 32.90 | 34.05 | 135,965 | +0.49(+1.47%) |
Nov 07, 2017 | 33.27 | 33.61 | 32.38 | 33.56 | 117,826 | +0.34(+1.04%) |
Nov 06, 2017 | 32.58 | 33.32 | 32.23 | 33.22 | 78,970 | +1.08(+3.37%) |
Nov 03, 2017 | 34.55 | 35.23 | 32.01 | 32.13 | 129,175 | -3.49(-9.81%) |
Nov 02, 2017 | 34.55 | 35.92 | 34.23 | 35.63 | 116,375 | +1.03(+2.99%) |