Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 33.11 | 33.92 | 33.11 | 33.68 | 892,570 | +0.65(+1.96%) |
Jan 30, 2018 | 33.44 | 33.57 | 33.00 | 33.03 | 1,053,346 | -0.69(-2.04%) |
Jan 29, 2018 | 33.60 | 34.15 | 33.57 | 33.72 | 1,160,715 | +0.24(+0.72%) |
Jan 26, 2018 | 33.48 | 33.73 | 33.31 | 33.48 | 667,152 | +0.02(+0.07%) |
Jan 25, 2018 | 34.13 | 34.39 | 33.27 | 33.46 | 1,116,334 | -0.64(-1.87%) |
Jan 24, 2018 | 34.24 | 34.99 | 33.97 | 34.10 | 2,373,816 | +0.42(+1.26%) |
Jan 23, 2018 | 31.55 | 34.54 | 31.55 | 33.67 | 2,482,873 | +1.85(+5.81%) |
Jan 22, 2018 | 32.12 | 31.39 | 31.82 | 1,128,730 | -0.21(-0.65%) | |
Jan 19, 2018 | 31.35 | 32.05 | 31.27 | 32.03 | 855,543 | +0.50(+1.58%) |
Jan 18, 2018 | 31.75 | 31.97 | 31.50 | 31.54 | 1,024,887 | -0.36(-1.14%) |
Jan 17, 2018 | 31.91 | 31.94 | 31.37 | 31.90 | 583,419 | +0.20(+0.63%) |
Jan 16, 2018 | 32.28 | 32.31 | 31.59 | 31.70 | 1,096,981 | -0.32(-0.98%) |
Jan 12, 2018 | 32.02 | 32.02 | 32.02 | 0 | +0.49(+1.55%) | |
Jan 11, 2018 | 30.81 | 31.57 | 30.67 | 31.53 | 1,264,633 | +0.97(+3.17%) |
Jan 10, 2018 | 31.21 | 30.00 | 30.56 | 1,177,617 | +0.56(+1.85%) | |
Jan 09, 2018 | 29.80 | 30.18 | 29.62 | 30.00 | 771,970 | +0.32(+1.09%) |
Jan 08, 2018 | 30.11 | 30.11 | 29.33 | 29.68 | 1,075,032 | -0.42(-1.40%) |
Jan 05, 2018 | 30.18 | 30.31 | 29.97 | 30.10 | 843,362 | -0.14(-0.47%) |
Jan 04, 2018 | 29.66 | 30.28 | 29.63 | 30.24 | 712,009 | +0.70(+2.39%) |
Jan 03, 2018 | 29.41 | 29.71 | 29.15 | 29.54 | 736,637 | -0.01(-0.03%) |
Jan 02, 2018 | 29.70 | 29.82 | 29.39 | 29.55 | 1,274,854 | +0.13(+0.45%) |
Dec 29, 2017 | 29.41 | 29.41 | 29.41 | 0 | -0.31(-1.03%) | |
Dec 28, 2017 | 29.72 | 29.75 | 29.41 | 29.72 | 754,659 | +0.17(+0.59%) |
Dec 27, 2017 | 29.88 | 29.94 | 29.41 | 29.55 | 950,833 | -0.44(-1.47%) |
Dec 26, 2017 | 30.42 | 30.52 | 29.82 | 29.99 | 667,898 | -0.42(-1.39%) |
Dec 22, 2017 | 30.55 | 30.57 | 30.01 | 30.41 | 755,621 | -0.02(-0.05%) |
Dec 21, 2017 | 29.55 | 30.60 | 29.55 | 30.42 | 1,848,133 | +1.14(+3.88%) |
Dec 20, 2017 | 28.75 | 29.47 | 28.42 | 29.29 | 1,545,232 | +0.67(+2.35%) |
Dec 19, 2017 | 29.12 | 29.21 | 28.51 | 28.62 | 1,291,906 | -0.30(-1.03%) |
Dec 18, 2017 | 28.95 | 29.45 | 28.55 | 28.92 | 1,300,664 | -0.10(-0.34%) |
Dec 15, 2017 | 28.82 | 29.36 | 28.41 | 29.02 | 6,924,727 | +0.23(+0.81%) |
Dec 14, 2017 | 29.16 | 29.65 | 28.34 | 28.78 | 1,630,332 | -0.32(-1.11%) |
Dec 13, 2017 | 29.74 | 30.08 | 29.05 | 29.11 | 1,160,870 | -0.63(-2.12%) |
Dec 12, 2017 | 29.78 | 30.23 | 29.63 | 29.74 | 902,532 | -0.10(-0.33%) |
Dec 11, 2017 | 29.19 | 30.04 | 29.07 | 29.84 | 1,449,814 | +0.72(+2.48%) |
Dec 08, 2017 | 29.45 | 29.49 | 28.93 | 29.11 | 677,912 | -0.08(-0.28%) |
Dec 07, 2017 | 28.94 | 29.41 | 28.75 | 29.20 | 797,586 | +0.22(+0.74%) |
Dec 06, 2017 | 28.93 | 29.38 | 28.80 | 28.98 | 686,660 | -0.11(-0.37%) |
Dec 05, 2017 | 29.45 | 29.79 | 29.04 | 29.09 | 823,330 | -0.18(-0.62%) |
Dec 04, 2017 | 29.91 | 29.93 | 29.12 | 29.27 | 1,252,654 | -0.06(-0.20%) |
Dec 01, 2017 | 29.50 | 28.46 | 29.33 | 1,371,351 | +0.23(+0.79%) | |
Nov 30, 2017 | 30.15 | 30.19 | 29.08 | 29.10 | 1,905,350 | -0.81(-2.72%) |
Nov 29, 2017 | 30.07 | 30.47 | 29.54 | 29.91 | 1,028,323 | +0.07(+0.25%) |
Nov 28, 2017 | 29.19 | 29.89 | 28.84 | 29.84 | 1,416,591 | +1.14(+3.99%) |
Nov 27, 2017 | 28.73 | 28.98 | 28.43 | 28.70 | 968,797 | +0.04(+0.14%) |
Nov 24, 2017 | 29.02 | 29.13 | 28.40 | 28.66 | 450,571 | -0.35(-1.22%) |
Nov 22, 2017 | 29.07 | 29.33 | 28.95 | 29.01 | 1,207,758 | +0.01(+0.03%) |
Nov 21, 2017 | 28.32 | 29.03 | 27.94 | 29.00 | 1,633,603 | +0.72(+2.53%) |
Nov 20, 2017 | 28.16 | 28.31 | 27.72 | 28.29 | 733,883 | +0.12(+0.41%) |
Nov 17, 2017 | 27.50 | 28.28 | 27.36 | 28.17 | 1,134,668 | +0.55(+2.00%) |
Nov 16, 2017 | 27.65 | 27.74 | 27.16 | 27.62 | 935,064 | +0.16(+0.57%) |
Nov 15, 2017 | 26.98 | 27.68 | 26.61 | 27.46 | 1,627,374 | +0.14(+0.51%) |
Nov 14, 2017 | 26.87 | 27.57 | 26.74 | 27.32 | 1,996,861 | +0.39(+1.47%) |
Nov 13, 2017 | 27.41 | 27.82 | 26.76 | 26.93 | 3,015,813 | -0.65(-2.36%) |
Nov 10, 2017 | 27.12 | 27.93 | 26.91 | 27.58 | 1,665,321 | +0.49(+1.82%) |
Nov 09, 2017 | 26.80 | 27.48 | 26.57 | 27.08 | 1,721,102 | +0.18(+0.67%) |
Nov 08, 2017 | 27.06 | 27.20 | 26.55 | 26.90 | 2,067,281 | -0.28(-1.03%) |
Nov 07, 2017 | 28.23 | 28.43 | 27.01 | 27.18 | 2,057,593 | -0.96(-3.42%) |
Nov 06, 2017 | 28.07 | 28.24 | 27.75 | 28.15 | 1,473,697 | +0.04(+0.15%) |
Nov 03, 2017 | 28.36 | 28.38 | 27.72 | 28.10 | 1,934,359 | +0.04(+0.15%) |
Nov 02, 2017 | 28.42 | 28.60 | 28.03 | 28.06 | 2,453,574 | -0.45(-1.59%) |