Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.14 | 32.56 | 32.06 | 32.51 | 1,870,636 | +0.47(+1.45%) |
Jan 30, 2018 | 31.97 | 32.11 | 31.66 | 32.04 | 1,721,636 | +0.01(+0.02%) |
Jan 29, 2018 | 32.40 | 32.40 | 31.84 | 32.04 | 2,163,263 | -0.38(-1.17%) |
Jan 26, 2018 | 32.61 | 32.61 | 32.29 | 32.42 | 2,079,570 | -0.07(-0.22%) |
Jan 25, 2018 | 33.04 | 33.09 | 32.45 | 32.49 | 1,778,864 | -0.47(-1.41%) |
Jan 24, 2018 | 33.02 | 33.04 | 32.77 | 32.95 | 1,726,522 | +0.11(+0.33%) |
Jan 23, 2018 | 32.87 | 32.99 | 32.51 | 32.84 | 2,394,331 | -0.06(-0.19%) |
Jan 22, 2018 | 33.14 | 33.39 | 32.72 | 32.91 | 1,482,667 | -0.29(-0.87%) |
Jan 19, 2018 | 33.44 | 33.52 | 33.11 | 33.19 | 1,194,429 | -0.14(-0.42%) |
Jan 18, 2018 | 33.51 | 33.51 | 33.25 | 33.33 | 885,536 | -0.13(-0.39%) |
Jan 17, 2018 | 33.30 | 33.52 | 33.12 | 33.46 | 1,003,337 | +0.33(+0.98%) |
Jan 16, 2018 | 33.32 | 33.46 | 33.05 | 33.14 | 1,625,728 | -0.05(-0.16%) |
Jan 12, 2018 | 33.19 | 33.19 | 33.19 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 32.80 | 33.08 | 32.60 | 33.01 | 1,761,282 | +0.26(+0.81%) |
Jan 10, 2018 | 32.22 | 32.74 | 2,951,935 | -1.08(-3.19%) | ||
Jan 09, 2018 | 33.95 | 34.15 | 33.78 | 33.82 | 1,503,084 | +0.02(+0.05%) |
Jan 08, 2018 | 33.91 | 33.91 | 33.60 | 33.81 | 956,353 | -0.09(-0.25%) |
Jan 05, 2018 | 34.16 | 34.21 | 33.75 | 33.89 | 922,368 | -0.01(-0.02%) |
Jan 04, 2018 | 33.77 | 33.95 | 33.63 | 33.90 | 1,113,301 | +0.33(+0.99%) |
Jan 03, 2018 | 33.46 | 33.76 | 33.43 | 33.57 | 1,139,469 | +0.14(+0.42%) |
Jan 02, 2018 | 33.81 | 33.89 | 33.15 | 33.43 | 1,071,579 | -0.38(-1.13%) |
Dec 29, 2017 | 33.81 | 33.81 | 33.81 | 0 | -0.05(-0.16%) | |
Dec 28, 2017 | 33.66 | 33.88 | 33.49 | 33.86 | 582,593 | +0.19(+0.58%) |
Dec 27, 2017 | 33.49 | 33.75 | 33.49 | 33.67 | 652,422 | +0.29(+0.86%) |
Dec 26, 2017 | 33.31 | 33.38 | 33.26 | 33.38 | 395,742 | +0.06(+0.19%) |
Dec 22, 2017 | 33.22 | 33.36 | 33.10 | 33.32 | 696,375 | +0.01(+0.02%) |
Dec 21, 2017 | 33.64 | 33.84 | 33.27 | 33.31 | 1,490,521 | -0.20(-0.60%) |
Dec 20, 2017 | 33.83 | 33.86 | 33.47 | 33.51 | 779,493 | -0.19(-0.58%) |
Dec 19, 2017 | 33.97 | 34.05 | 33.63 | 33.70 | 1,172,296 | -0.30(-0.89%) |
Dec 18, 2017 | 34.14 | 34.42 | 33.91 | 34.01 | 1,153,082 | +0.10(+0.30%) |
Dec 15, 2017 | 34.04 | 34.30 | 33.86 | 33.91 | 1,131,716 | -0.13(-0.39%) |
Dec 14, 2017 | 34.18 | 34.26 | 33.84 | 34.04 | 1,093,313 | -0.13(-0.39%) |
Dec 13, 2017 | 34.02 | 34.31 | 34.02 | 34.17 | 843,017 | +0.15(+0.43%) |
Dec 12, 2017 | 33.64 | 34.07 | 33.58 | 34.02 | 882,455 | +0.34(+1.01%) |
Dec 11, 2017 | 33.67 | 33.76 | 33.53 | 33.68 | 659,864 | +0.02(+0.07%) |
Dec 08, 2017 | 33.41 | 33.76 | 33.32 | 33.66 | 1,063,833 | +0.30(+0.88%) |
Dec 07, 2017 | 32.38 | 33.38 | 32.36 | 33.36 | 1,173,043 | +0.75(+2.29%) |
Dec 06, 2017 | 32.88 | 32.91 | 32.52 | 32.62 | 1,265,441 | -0.23(-0.71%) |
Dec 05, 2017 | 32.65 | 32.89 | 32.53 | 32.85 | 1,973,487 | +0.30(+0.93%) |
Dec 04, 2017 | 32.99 | 33.01 | 32.53 | 32.55 | 1,470,801 | -0.21(-0.64%) |
Dec 01, 2017 | 32.36 | 32.78 | 32.29 | 32.76 | 1,256,956 | +0.54(+1.66%) |
Nov 30, 2017 | 32.27 | 32.49 | 32.07 | 32.22 | 2,381,124 | +0.10(+0.31%) |
Nov 29, 2017 | 32.32 | 32.38 | 32.03 | 32.12 | 1,586,023 | -0.02(-0.05%) |
Nov 28, 2017 | 32.14 | 32.39 | 32.12 | 32.14 | 900,343 | -0.04(-0.12%) |
Nov 27, 2017 | 32.37 | 32.49 | 32.07 | 32.18 | 772,510 | -0.08(-0.24%) |
Nov 24, 2017 | 31.98 | 32.33 | 31.94 | 32.25 | 460,804 | +0.32(+0.99%) |
Nov 22, 2017 | 31.90 | 32.14 | 31.77 | 31.94 | 791,909 | +0.06(+0.19%) |
Nov 21, 2017 | 31.91 | 32.14 | 31.85 | 31.87 | 726,739 | +0.02(+0.07%) |
Nov 20, 2017 | 31.94 | 32.07 | 31.81 | 31.85 | 999,900 | -0.05(-0.17%) |
Nov 17, 2017 | 31.63 | 31.99 | 31.33 | 31.91 | 1,216,452 | +0.13(+0.41%) |
Nov 16, 2017 | 31.74 | 31.91 | 31.73 | 31.77 | 706,314 | +0.11(+0.34%) |
Nov 15, 2017 | 31.63 | 31.80 | 31.52 | 31.67 | 896,271 | -0.20(-0.63%) |
Nov 14, 2017 | 32.28 | 32.32 | 31.51 | 31.87 | 1,187,498 | -0.65(-2.01%) |
Nov 13, 2017 | 32.50 | 32.81 | 32.23 | 32.52 | 1,048,404 | +0.15(+0.45%) |
Nov 10, 2017 | 32.11 | 32.46 | 32.08 | 32.38 | 783,668 | -0.02(-0.05%) |
Nov 09, 2017 | 32.51 | 32.53 | 32.07 | 32.39 | 779,688 | -0.20(-0.61%) |
Nov 08, 2017 | 32.29 | 32.63 | 32.29 | 32.59 | 922,408 | +0.40(+1.24%) |
Nov 07, 2017 | 32.22 | 32.31 | 32.05 | 32.19 | 853,488 | -0.13(-0.41%) |
Nov 06, 2017 | 32.01 | 32.35 | 32.01 | 32.32 | 441,712 | +0.19(+0.60%) |
Nov 03, 2017 | 32.08 | 32.29 | 32.04 | 32.13 | 703,391 | +0.07(+0.22%) |
Nov 02, 2017 | 32.04 | 32.23 | 32.00 | 32.06 | 782,339 | +0.06(+0.19%) |