Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.11 | 31.36 | 30.80 | 30.96 | 1,481,423 | -0.10(-0.32%) |
Jan 30, 2018 | 30.88 | 31.01 | 30.75 | 31.06 | 1,265,468 | -0.15(-0.48%) |
Jan 29, 2018 | 31.30 | 31.46 | 31.12 | 31.21 | 1,073,636 | -0.16(-0.51%) |
Jan 26, 2018 | 31.19 | 31.37 | 31.18 | 31.37 | 1,178,913 | +0.33(+1.06%) |
Jan 25, 2018 | 31.75 | 31.78 | 30.92 | 31.04 | 2,678,851 | -0.52(-1.65%) |
Jan 24, 2018 | 31.78 | 31.88 | 31.43 | 31.56 | 2,239,018 | -0.78(-2.41%) |
Jan 23, 2018 | 32.89 | 32.89 | 32.29 | 32.34 | 2,051,942 | -0.54(-1.64%) |
Jan 22, 2018 | 33.24 | 32.73 | 32.88 | 1,505,179 | -0.22(-0.66%) | |
Jan 19, 2018 | 32.85 | 33.21 | 32.85 | 33.10 | 1,158,274 | +0.49(+1.50%) |
Jan 18, 2018 | 32.81 | 32.81 | 32.47 | 32.61 | 2,182,126 | -0.45(-1.36%) |
Jan 17, 2018 | 33.11 | 33.24 | 33.03 | 33.06 | 957,006 | -0.05(-0.15%) |
Jan 16, 2018 | 32.99 | 33.28 | 32.90 | 33.11 | 2,211,596 | -1.21(-3.53%) |
Jan 12, 2018 | 34.32 | 34.32 | 34.32 | 0 | +0.03(+0.09%) | |
Jan 11, 2018 | 33.91 | 34.34 | 33.88 | 34.29 | 1,175,551 | +0.54(+1.60%) |
Jan 10, 2018 | 33.74 | 33.75 | 862,857 | -0.49(-1.43%) | ||
Jan 09, 2018 | 34.05 | 34.35 | 34.00 | 34.24 | 1,329,393 | +0.19(+0.56%) |
Jan 08, 2018 | 33.96 | 34.09 | 33.79 | 34.05 | 1,985,433 | +0.18(+0.53%) |
Jan 05, 2018 | 33.86 | 33.97 | 33.69 | 33.87 | 1,380,342 | +0.18(+0.53%) |
Jan 04, 2018 | 33.75 | 33.81 | 33.57 | 33.69 | 1,154,555 | -0.24(-0.71%) |
Jan 03, 2018 | 33.93 | 33.97 | 33.81 | 33.93 | 2,236,922 | -0.39(-1.14%) |
Jan 02, 2018 | 34.10 | 34.40 | 34.10 | 34.32 | 1,503,414 | +1.25(+3.78%) |
Dec 29, 2017 | 33.07 | 33.07 | 33.07 | 0 | +0.75(+2.32%) | |
Dec 28, 2017 | 32.51 | 32.53 | 32.18 | 32.32 | 673,098 | -0.31(-0.95%) |
Dec 27, 2017 | 32.79 | 32.79 | 32.55 | 32.63 | 488,390 | -0.35(-1.06%) |
Dec 26, 2017 | 32.71 | 33.03 | 32.71 | 32.98 | 556,017 | +0.15(+0.46%) |
Dec 22, 2017 | 32.76 | 32.88 | 32.66 | 32.83 | 570,712 | +0.00(+0.00%) |
Dec 21, 2017 | 32.67 | 32.89 | 32.64 | 32.83 | 631,221 | +0.10(+0.31%) |
Dec 20, 2017 | 32.67 | 32.74 | 32.45 | 32.73 | 778,916 | +0.18(+0.55%) |
Dec 19, 2017 | 32.39 | 32.82 | 32.34 | 32.55 | 1,345,145 | +0.91(+2.88%) |
Dec 18, 2017 | 31.51 | 31.70 | 31.44 | 31.64 | 786,679 | +0.28(+0.89%) |
Dec 15, 2017 | 31.46 | 31.60 | 31.18 | 31.36 | 924,502 | -0.01(-0.03%) |
Dec 14, 2017 | 31.36 | 31.65 | 31.30 | 31.37 | 752,202 | +0.13(+0.42%) |
Dec 13, 2017 | 31.18 | 31.35 | 31.13 | 31.24 | 814,087 | -0.27(-0.86%) |
Dec 12, 2017 | 31.47 | 31.55 | 31.24 | 31.51 | 774,334 | -0.33(-1.04%) |
Dec 11, 2017 | 31.58 | 31.89 | 31.58 | 31.84 | 1,131,995 | +0.26(+0.82%) |
Dec 08, 2017 | 31.62 | 31.73 | 31.51 | 31.58 | 960,531 | +0.49(+1.58%) |
Dec 07, 2017 | 31.20 | 30.60 | 31.09 | 914,626 | +0.49(+1.60%) | |
Dec 06, 2017 | 30.70 | 30.74 | 30.40 | 30.60 | 926,224 | -0.51(-1.64%) |
Dec 05, 2017 | 31.16 | 31.23 | 30.97 | 31.11 | 540,347 | -0.02(-0.06%) |
Dec 04, 2017 | 31.30 | 31.42 | 31.12 | 31.13 | 959,493 | +0.36(+1.17%) |
Dec 01, 2017 | 31.00 | 31.00 | 30.62 | 30.77 | 963,432 | -0.42(-1.35%) |
Nov 30, 2017 | 31.24 | 31.39 | 31.07 | 31.19 | 1,270,386 | -0.37(-1.17%) |
Nov 29, 2017 | 31.88 | 31.92 | 31.45 | 31.56 | 1,327,721 | -0.63(-1.96%) |
Nov 28, 2017 | 32.25 | 32.29 | 31.96 | 32.19 | 692,794 | +0.00(+0.00%) |
Nov 27, 2017 | 32.50 | 32.50 | 32.06 | 32.19 | 972,508 | -0.55(-1.68%) |
Nov 24, 2017 | 32.90 | 32.92 | 32.56 | 32.74 | 504,454 | -0.15(-0.46%) |
Nov 22, 2017 | 32.81 | 32.99 | 32.80 | 32.89 | 617,698 | +0.17(+0.52%) |
Nov 21, 2017 | 32.50 | 32.81 | 32.45 | 32.72 | 601,697 | +0.36(+1.11%) |
Nov 20, 2017 | 32.47 | 32.50 | 32.14 | 32.36 | 670,426 | -0.12(-0.37%) |
Nov 17, 2017 | 32.08 | 32.65 | 32.06 | 32.48 | 1,205,655 | +0.67(+2.11%) |
Nov 16, 2017 | 31.65 | 31.98 | 31.60 | 31.81 | 989,183 | +0.40(+1.27%) |
Nov 15, 2017 | 31.16 | 31.48 | 31.08 | 31.41 | 1,413,768 | -0.21(-0.66%) |
Nov 14, 2017 | 31.54 | 31.65 | 31.34 | 31.62 | 1,500,820 | -0.37(-1.16%) |
Nov 13, 2017 | 31.81 | 31.99 | 31.62 | 31.99 | 1,117,813 | -0.33(-1.02%) |
Nov 10, 2017 | 32.22 | 32.44 | 32.09 | 32.32 | 2,391,360 | -0.74(-2.24%) |
Nov 09, 2017 | 33.41 | 33.56 | 32.52 | 33.06 | 3,031,178 | -0.63(-1.87%) |
Nov 08, 2017 | 33.64 | 33.78 | 32.96 | 33.69 | 2,954,447 | +0.27(+0.81%) |
Nov 07, 2017 | 34.33 | 34.37 | 33.31 | 33.42 | 4,623,432 | -1.58(-4.51%) |
Nov 06, 2017 | 35.17 | 35.47 | 34.90 | 35.00 | 3,504,694 | +1.18(+3.49%) |
Nov 03, 2017 | 33.56 | 33.96 | 33.55 | 33.82 | 2,731,165 | +0.61(+1.84%) |
Nov 02, 2017 | 33.30 | 33.30 | 33.05 | 33.21 | 1,616,820 | +0.22(+0.67%) |