Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.65 | 30.72 | 30.42 | 30.53 | 1,951,963 | -0.01(-0.04%) |
Jan 30, 2018 | 30.62 | 30.66 | 30.59 | 30.54 | 2,426,887 | -0.32(-1.03%) |
Jan 29, 2018 | 31.00 | 31.05 | 30.84 | 30.86 | 1,433,086 | -0.20(-0.65%) |
Jan 26, 2018 | 30.84 | 31.06 | 30.80 | 31.06 | 1,163,561 | +0.32(+1.04%) |
Jan 25, 2018 | 30.85 | 30.85 | 30.65 | 30.74 | 4,566,483 | +0.00(+0.01%) |
Jan 24, 2018 | 30.76 | 30.90 | 30.59 | 30.74 | 1,379,122 | -0.02(-0.07%) |
Jan 23, 2018 | 30.69 | 30.78 | 30.65 | 30.76 | 1,403,438 | +0.08(+0.25%) |
Jan 22, 2018 | 30.42 | 30.69 | 30.42 | 30.69 | 1,364,743 | +0.25(+0.81%) |
Jan 19, 2018 | 30.36 | 30.44 | 30.30 | 30.44 | 837,463 | +0.17(+0.55%) |
Jan 18, 2018 | 30.34 | 30.37 | 30.23 | 30.27 | 1,102,351 | -0.07(-0.22%) |
Jan 17, 2018 | 30.17 | 30.38 | 30.09 | 30.34 | 1,056,361 | +0.29(+0.97%) |
Jan 16, 2018 | 30.35 | 30.41 | 29.99 | 30.05 | 2,349,717 | -0.15(-0.49%) |
Jan 12, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.18(+0.60%) | |
Jan 11, 2018 | 29.82 | 30.02 | 29.82 | 30.02 | 1,077,333 | +0.26(+0.86%) |
Jan 10, 2018 | 29.80 | 29.76 | 1,163,641 | -0.05(-0.17%) | ||
Jan 09, 2018 | 29.80 | 29.89 | 29.77 | 29.81 | 1,295,593 | +0.05(+0.17%) |
Jan 08, 2018 | 29.68 | 29.77 | 29.63 | 29.76 | 1,527,301 | +0.07(+0.23%) |
Jan 05, 2018 | 29.61 | 29.71 | 29.54 | 29.69 | 1,294,317 | +0.19(+0.64%) |
Jan 04, 2018 | 29.48 | 29.56 | 29.47 | 29.50 | 2,843,781 | +0.11(+0.38%) |
Jan 03, 2018 | 29.27 | 29.41 | 29.25 | 29.39 | 1,613,060 | +0.16(+0.55%) |
Jan 02, 2018 | 29.13 | 29.23 | 29.08 | 29.23 | 1,420,112 | +0.21(+0.73%) |
Dec 29, 2017 | 29.02 | 29.02 | 29.02 | 0 | -0.12(-0.42%) | |
Dec 28, 2017 | 29.13 | 29.15 | 29.08 | 29.14 | 1,032,036 | +0.06(+0.22%) |
Dec 27, 2017 | 29.08 | 29.12 | 29.04 | 29.08 | 1,099,727 | +0.02(+0.06%) |
Dec 26, 2017 | 29.04 | 29.09 | 29.03 | 29.06 | 1,442,591 | -0.03(-0.11%) |
Dec 22, 2017 | 29.11 | 29.11 | 29.03 | 29.09 | 1,112,054 | +0.00(+0.00%) |
Dec 21, 2017 | 29.10 | 29.17 | 29.06 | 29.09 | 1,035,422 | +0.06(+0.22%) |
Dec 20, 2017 | 29.15 | 29.15 | 28.99 | 29.03 | 1,364,854 | -0.00(-0.02%) |
Dec 19, 2017 | 29.18 | 29.18 | 29.03 | 29.03 | 963,046 | -0.11(-0.39%) |
Dec 18, 2017 | 29.11 | 29.18 | 29.11 | 29.14 | 1,307,204 | +0.20(+0.68%) |
Dec 15, 2017 | 28.82 | 29.00 | 28.79 | 28.95 | 1,310,589 | +0.25(+0.87%) |
Dec 14, 2017 | 28.87 | 28.88 | 28.69 | 28.70 | 961,988 | -0.13(-0.47%) |
Dec 13, 2017 | 28.86 | 28.92 | 28.82 | 28.83 | 903,128 | +0.00(+0.00%) |
Dec 12, 2017 | 28.82 | 28.89 | 28.80 | 28.83 | 624,142 | +0.03(+0.11%) |
Dec 11, 2017 | 28.74 | 28.80 | 28.72 | 28.80 | 1,219,327 | +0.08(+0.28%) |
Dec 08, 2017 | 28.68 | 28.73 | 28.64 | 28.72 | 831,049 | +0.14(+0.50%) |
Dec 07, 2017 | 28.45 | 28.61 | 28.45 | 28.57 | 974,426 | +0.11(+0.39%) |
Dec 06, 2017 | 28.43 | 28.51 | 28.41 | 28.46 | 1,084,640 | -0.01(-0.03%) |
Dec 05, 2017 | 28.62 | 28.69 | 28.46 | 28.47 | 979,048 | -0.12(-0.42%) |
Dec 04, 2017 | 28.84 | 28.86 | 28.59 | 28.59 | 1,801,436 | -0.04(-0.16%) |
Dec 01, 2017 | 28.68 | 28.72 | 28.37 | 28.64 | 1,818,045 | -0.05(-0.19%) |
Nov 30, 2017 | 28.58 | 28.80 | 28.57 | 28.69 | 1,165,828 | +0.21(+0.74%) |
Nov 29, 2017 | 28.50 | 28.59 | 28.42 | 28.48 | 919,201 | +0.01(+0.05%) |
Nov 28, 2017 | 28.25 | 28.48 | 28.23 | 28.47 | 719,736 | +0.28(+0.98%) |
Nov 27, 2017 | 28.23 | 28.25 | 28.17 | 28.19 | 757,972 | -0.02(-0.06%) |
Nov 24, 2017 | 28.22 | 28.23 | 28.20 | 28.21 | 531,301 | +0.04(+0.16%) |
Nov 22, 2017 | 28.19 | 28.20 | 28.14 | 28.16 | 701,328 | -0.02(-0.06%) |
Nov 21, 2017 | 28.07 | 28.18 | 28.07 | 28.18 | 836,188 | +0.19(+0.67%) |
Nov 20, 2017 | 27.96 | 28.00 | 27.93 | 27.99 | 864,448 | +0.06(+0.22%) |
Nov 17, 2017 | 27.93 | 27.97 | 27.91 | 27.93 | 806,645 | -0.04(-0.14%) |
Nov 16, 2017 | 27.84 | 28.01 | 27.84 | 27.97 | 905,747 | +0.24(+0.87%) |
Nov 15, 2017 | 27.73 | 27.80 | 27.61 | 27.73 | 1,023,374 | -0.12(-0.43%) |
Nov 14, 2017 | 27.81 | 27.87 | 27.75 | 27.85 | 732,620 | -0.08(-0.27%) |
Nov 13, 2017 | 27.82 | 27.95 | 27.80 | 27.93 | 609,973 | +0.03(+0.11%) |
Nov 10, 2017 | 27.86 | 27.92 | 27.83 | 27.89 | 523,599 | +0.00(+0.00%) |
Nov 09, 2017 | 27.86 | 27.93 | 27.70 | 27.89 | 1,207,493 | -0.10(-0.37%) |
Nov 08, 2017 | 27.95 | 28.01 | 27.90 | 28.00 | 821,422 | +0.03(+0.11%) |
Nov 07, 2017 | 28.03 | 28.06 | 27.90 | 27.97 | 898,776 | -0.04(-0.16%) |
Nov 06, 2017 | 27.96 | 28.03 | 27.95 | 28.01 | 701,737 | +0.05(+0.19%) |
Nov 03, 2017 | 27.90 | 27.97 | 27.84 | 27.96 | 636,738 | +0.08(+0.29%) |
Nov 02, 2017 | 27.85 | 27.90 | 27.74 | 27.88 | 773,434 | +0.00(+0.00%) |