Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.53 | 28.68 | 28.14 | 28.56 | 2,697,212 | +0.27(+0.94%) |
Jan 30, 2018 | 28.65 | 28.65 | 28.34 | 28.30 | 2,468,179 | -0.33(-1.14%) |
Jan 29, 2018 | 29.06 | 29.21 | 28.59 | 28.63 | 2,262,265 | -0.67(-2.29%) |
Jan 26, 2018 | 29.34 | 29.56 | 29.08 | 29.30 | 1,097,781 | +0.08(+0.27%) |
Jan 25, 2018 | 29.30 | 29.54 | 29.13 | 29.22 | 1,963,574 | +0.11(+0.36%) |
Jan 24, 2018 | 30.43 | 30.60 | 28.79 | 29.11 | 2,521,059 | -1.11(-3.68%) |
Jan 23, 2018 | 30.08 | 30.38 | 29.67 | 30.22 | 2,326,938 | +0.10(+0.32%) |
Jan 22, 2018 | 29.75 | 30.30 | 29.59 | 30.13 | 2,186,931 | +0.44(+1.49%) |
Jan 19, 2018 | 29.77 | 29.92 | 29.39 | 29.69 | 1,879,296 | -0.27(-0.91%) |
Jan 18, 2018 | 30.58 | 30.65 | 29.57 | 29.96 | 2,392,187 | -0.72(-2.36%) |
Jan 17, 2018 | 30.56 | 30.97 | 30.44 | 30.68 | 2,980,394 | +0.18(+0.58%) |
Jan 16, 2018 | 30.87 | 31.18 | 30.51 | 30.51 | 3,459,035 | -0.52(-1.68%) |
Jan 12, 2018 | 31.03 | 31.03 | 31.03 | 0 | +0.19(+0.60%) | |
Jan 11, 2018 | 30.30 | 31.03 | 30.14 | 30.84 | 3,636,939 | -0.11(-0.37%) |
Jan 10, 2018 | 30.96 | 2,764,996 | -0.05(-0.17%) | |||
Jan 09, 2018 | 31.84 | 32.27 | 30.91 | 31.01 | 3,125,805 | -0.80(-2.53%) |
Jan 08, 2018 | 31.85 | 31.94 | 31.43 | 31.81 | 2,063,592 | -0.13(-0.41%) |
Jan 05, 2018 | 32.15 | 32.30 | 31.88 | 31.95 | 2,167,029 | -0.06(-0.19%) |
Jan 04, 2018 | 32.12 | 32.16 | 31.64 | 32.01 | 2,405,853 | -0.11(-0.36%) |
Jan 03, 2018 | 32.26 | 32.70 | 32.04 | 32.12 | 1,897,056 | +0.08(+0.25%) |
Jan 02, 2018 | 31.50 | 32.11 | 31.40 | 32.04 | 1,772,451 | +0.72(+2.31%) |
Dec 29, 2017 | 31.32 | 31.32 | 31.32 | 0 | +0.07(+0.23%) | |
Dec 28, 2017 | 31.51 | 31.57 | 31.04 | 31.25 | 733,383 | -0.19(-0.62%) |
Dec 27, 2017 | 31.19 | 31.57 | 30.97 | 31.44 | 1,053,568 | +0.28(+0.91%) |
Dec 26, 2017 | 30.83 | 31.23 | 30.76 | 31.16 | 610,902 | +0.26(+0.83%) |
Dec 22, 2017 | 30.56 | 31.16 | 30.49 | 30.90 | 1,340,020 | +0.15(+0.49%) |
Dec 21, 2017 | 30.24 | 30.84 | 30.14 | 30.75 | 2,334,878 | +0.64(+2.14%) |
Dec 20, 2017 | 29.23 | 30.20 | 29.13 | 30.11 | 3,040,458 | +1.13(+3.90%) |
Dec 19, 2017 | 29.12 | 29.42 | 28.92 | 28.98 | 1,643,580 | -0.50(-1.71%) |
Dec 18, 2017 | 29.39 | 29.59 | 29.01 | 29.48 | 2,175,016 | +0.26(+0.88%) |
Dec 15, 2017 | 29.08 | 29.62 | 29.02 | 29.23 | 4,717,400 | +0.20(+0.70%) |
Dec 14, 2017 | 29.91 | 30.23 | 29.01 | 29.02 | 2,479,870 | -0.87(-2.90%) |
Dec 13, 2017 | 28.83 | 29.99 | 28.72 | 29.89 | 2,750,850 | +1.06(+3.68%) |
Dec 12, 2017 | 28.45 | 28.89 | 28.35 | 28.83 | 2,050,163 | -0.27(-0.94%) |
Dec 11, 2017 | 29.24 | 29.42 | 28.77 | 29.10 | 1,302,875 | -0.41(-1.38%) |
Dec 08, 2017 | 29.27 | 29.60 | 28.93 | 29.51 | 2,004,571 | +0.53(+1.83%) |
Dec 07, 2017 | 28.48 | 29.08 | 28.36 | 28.98 | 1,968,587 | +0.55(+1.93%) |
Dec 06, 2017 | 28.93 | 29.19 | 28.39 | 28.43 | 1,763,040 | -0.61(-2.10%) |
Dec 05, 2017 | 29.08 | 29.53 | 28.92 | 29.04 | 2,291,159 | +0.25(+0.86%) |
Dec 04, 2017 | 28.27 | 29.21 | 28.24 | 28.79 | 2,857,961 | +0.64(+2.29%) |
Dec 01, 2017 | 28.66 | 28.76 | 27.87 | 28.15 | 2,423,402 | -0.45(-1.58%) |
Nov 30, 2017 | 28.16 | 28.62 | 27.90 | 28.60 | 2,824,039 | +0.59(+2.11%) |
Nov 29, 2017 | 28.56 | 28.56 | 27.32 | 28.01 | 3,186,550 | -0.66(-2.31%) |
Nov 28, 2017 | 28.43 | 28.84 | 28.05 | 28.67 | 3,308,088 | -0.59(-2.02%) |
Nov 27, 2017 | 29.31 | 29.63 | 29.18 | 29.26 | 1,982,766 | -0.02(-0.06%) |
Nov 24, 2017 | 29.70 | 29.70 | 29.24 | 29.28 | 848,612 | -0.42(-1.40%) |
Nov 22, 2017 | 29.69 | 29.82 | 29.27 | 29.69 | 2,110,137 | +0.21(+0.72%) |
Nov 21, 2017 | 29.21 | 29.54 | 29.01 | 29.48 | 2,771,034 | +0.49(+1.68%) |
Nov 20, 2017 | 29.18 | 29.20 | 28.91 | 29.00 | 1,246,449 | -0.13(-0.45%) |
Nov 17, 2017 | 28.80 | 29.17 | 28.75 | 29.13 | 2,173,319 | +0.27(+0.95%) |
Nov 16, 2017 | 28.12 | 29.02 | 27.95 | 28.86 | 2,305,096 | +0.62(+2.19%) |
Nov 15, 2017 | 28.14 | 28.50 | 27.72 | 28.24 | 2,446,989 | -0.06(-0.22%) |
Nov 14, 2017 | 28.23 | 28.85 | 27.63 | 28.30 | 3,923,640 | +1.11(+4.09%) |
Nov 13, 2017 | 27.70 | 27.89 | 27.10 | 27.19 | 2,990,842 | -0.46(-1.66%) |
Nov 10, 2017 | 27.17 | 27.68 | 27.09 | 27.64 | 2,871,636 | +0.64(+2.36%) |
Nov 09, 2017 | 27.51 | 27.59 | 26.58 | 27.01 | 3,938,250 | -0.65(-2.34%) |
Nov 08, 2017 | 27.93 | 27.98 | 27.43 | 27.66 | 2,488,494 | -0.25(-0.91%) |
Nov 07, 2017 | 27.73 | 28.04 | 27.54 | 27.91 | 2,650,043 | +0.38(+1.37%) |
Nov 06, 2017 | 27.49 | 27.80 | 27.18 | 27.53 | 2,716,981 | +0.56(+2.08%) |
Nov 03, 2017 | 26.90 | 27.44 | 26.75 | 26.97 | 3,831,327 | +0.09(+0.33%) |
Nov 02, 2017 | 26.25 | 27.70 | 26.11 | 26.89 | 6,327,287 | +0.69(+2.64%) |