Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.37 | 31.84 | 31.15 | 31.62 | 1,024,234 | +0.27(+0.87%) |
Jan 30, 2018 | 31.42 | 31.62 | 31.22 | 31.35 | 984,056 | -0.54(-1.68%) |
Jan 29, 2018 | 31.89 | 32.29 | 31.59 | 31.89 | 592,712 | -0.19(-0.58%) |
Jan 26, 2018 | 31.39 | 32.16 | 31.39 | 32.07 | 852,929 | +0.20(+0.61%) |
Jan 25, 2018 | 32.65 | 32.70 | 31.68 | 31.88 | 803,705 | -0.56(-1.72%) |
Jan 24, 2018 | 32.83 | 33.13 | 32.18 | 32.43 | 1,251,241 | -0.06(-0.18%) |
Jan 23, 2018 | 32.27 | 32.65 | 31.90 | 32.49 | 1,392,764 | +0.66(+2.08%) |
Jan 22, 2018 | 31.04 | 31.96 | 30.83 | 31.83 | 963,585 | +0.94(+3.03%) |
Jan 19, 2018 | 31.02 | 31.38 | 30.62 | 30.89 | 1,929,915 | -0.52(-1.65%) |
Jan 18, 2018 | 31.33 | 31.80 | 30.88 | 31.41 | 1,100,669 | -0.02(-0.06%) |
Jan 17, 2018 | 31.50 | 31.80 | 31.03 | 31.43 | 1,003,026 | +0.03(+0.09%) |
Jan 16, 2018 | 32.20 | 32.63 | 31.33 | 31.40 | 2,044,286 | -0.56(-1.74%) |
Jan 12, 2018 | 31.95 | 31.95 | 31.95 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 31.27 | 32.58 | 31.21 | 31.93 | 1,646,460 | +0.88(+2.83%) |
Jan 10, 2018 | 30.86 | 31.19 | 30.71 | 31.06 | 925,214 | +0.26(+0.86%) |
Jan 09, 2018 | 31.46 | 31.64 | 30.74 | 30.79 | 1,150,705 | -0.61(-1.96%) |
Jan 08, 2018 | 30.87 | 31.54 | 30.61 | 31.41 | 1,220,220 | +0.62(+2.03%) |
Jan 05, 2018 | 31.25 | 31.48 | 30.71 | 30.78 | 1,133,861 | -0.68(-2.17%) |
Jan 04, 2018 | 31.18 | 31.56 | 30.72 | 31.47 | 981,541 | +0.32(+1.03%) |
Jan 03, 2018 | 30.94 | 31.48 | 30.94 | 31.14 | 1,019,300 | +0.32(+1.04%) |
Jan 02, 2018 | 30.64 | 30.76 | 30.55 | 30.82 | 1,141,366 | +0.45(+1.48%) |
Dec 29, 2017 | 30.37 | 30.37 | 30.37 | 0 | -0.19(-0.61%) | |
Dec 28, 2017 | 30.36 | 30.65 | 30.31 | 30.56 | 955,027 | +0.20(+0.64%) |
Dec 27, 2017 | 30.43 | 30.69 | 30.03 | 30.36 | 955,864 | -0.22(-0.73%) |
Dec 26, 2017 | 29.65 | 30.64 | 29.43 | 30.59 | 865,039 | +1.09(+3.70%) |
Dec 22, 2017 | 29.28 | 29.96 | 28.98 | 29.49 | 813,048 | +0.30(+1.04%) |
Dec 21, 2017 | 27.82 | 29.31 | 27.71 | 29.19 | 2,025,188 | +1.38(+4.95%) |
Dec 20, 2017 | 27.02 | 27.86 | 26.81 | 27.82 | 1,529,115 | +0.99(+3.67%) |
Dec 19, 2017 | 26.87 | 27.34 | 26.73 | 26.83 | 691,034 | +0.00(+0.00%) |
Dec 18, 2017 | 26.12 | 27.06 | 26.11 | 26.83 | 897,869 | +0.83(+3.19%) |
Dec 15, 2017 | 26.44 | 26.49 | 25.97 | 26.00 | 2,397,195 | -0.31(-1.19%) |
Dec 14, 2017 | 26.38 | 26.86 | 26.30 | 26.31 | 950,473 | -0.27(-1.03%) |
Dec 13, 2017 | 26.93 | 26.96 | 26.42 | 26.59 | 2,407,029 | -0.15(-0.55%) |
Dec 12, 2017 | 27.16 | 27.23 | 26.52 | 26.73 | 857,778 | -0.32(-1.19%) |
Dec 11, 2017 | 26.99 | 27.43 | 26.86 | 27.06 | 1,000,551 | +0.12(+0.43%) |
Dec 08, 2017 | 27.59 | 28.08 | 26.80 | 26.94 | 2,892,137 | +0.00(+0.00%) |
Dec 07, 2017 | 26.58 | 27.26 | 26.45 | 1,267,444 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.22 | 27.22 | 26.40 | 26.49 | 1,749,399 | -0.72(-2.65%) |
Dec 05, 2017 | 27.58 | 27.88 | 27.21 | 27.21 | 887,126 | -0.42(-1.52%) |
Dec 04, 2017 | 28.43 | 28.48 | 27.57 | 27.63 | 992,091 | -0.80(-2.81%) |
Dec 01, 2017 | 28.18 | 29.04 | 28.18 | 28.43 | 1,666,414 | +0.53(+1.89%) |
Nov 30, 2017 | 27.49 | 28.40 | 27.36 | 27.90 | 1,308,866 | +0.71(+2.62%) |
Nov 29, 2017 | 27.22 | 27.63 | 26.76 | 27.19 | 940,718 | -0.12(-0.43%) |
Nov 28, 2017 | 26.86 | 27.46 | 26.62 | 27.31 | 634,912 | +0.44(+1.63%) |
Nov 27, 2017 | 27.41 | 27.46 | 26.78 | 26.87 | 1,116,539 | -0.80(-2.89%) |
Nov 24, 2017 | 27.57 | 27.78 | 27.47 | 27.67 | 432,454 | +0.28(+1.03%) |
Nov 22, 2017 | 27.24 | 27.62 | 27.24 | 27.39 | 728,939 | +0.50(+1.85%) |
Nov 21, 2017 | 26.59 | 26.96 | 26.46 | 26.89 | 793,553 | +0.52(+1.96%) |
Nov 20, 2017 | 26.27 | 26.47 | 25.62 | 26.37 | 1,042,520 | -0.03(-0.11%) |
Nov 17, 2017 | 26.53 | 26.74 | 26.30 | 26.40 | 1,003,675 | +0.08(+0.30%) |
Nov 16, 2017 | 26.43 | 26.71 | 26.17 | 26.32 | 971,296 | -0.10(-0.37%) |
Nov 15, 2017 | 26.72 | 26.73 | 26.13 | 26.42 | 1,584,253 | -0.61(-2.27%) |
Nov 14, 2017 | 27.35 | 27.82 | 26.86 | 27.04 | 1,441,908 | -0.53(-1.91%) |
Nov 13, 2017 | 28.47 | 28.72 | 27.52 | 27.56 | 1,893,883 | -0.57(-2.01%) |
Nov 10, 2017 | 27.90 | 28.29 | 27.72 | 28.13 | 1,585,913 | +0.22(+0.80%) |
Nov 09, 2017 | 27.23 | 28.10 | 27.18 | 27.90 | 1,596,077 | +0.60(+2.22%) |
Nov 08, 2017 | 27.49 | 27.90 | 27.01 | 27.30 | 1,687,565 | -0.33(-1.20%) |
Nov 07, 2017 | 27.86 | 28.76 | 27.37 | 27.63 | 3,786,523 | +0.13(+0.46%) |
Nov 06, 2017 | 26.46 | 27.60 | 26.46 | 27.50 | 1,985,587 | +1.16(+4.41%) |
Nov 03, 2017 | 26.09 | 26.71 | 25.85 | 26.34 | 1,354,891 | +0.27(+1.05%) |
Nov 02, 2017 | 26.26 | 26.37 | 25.80 | 26.07 | 1,043,942 | -0.33(-1.26%) |