Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.83 | 32.05 | 31.33 | 31.47 | 1,317,447 | -0.27(-0.84%) |
Jan 30, 2018 | 31.95 | 31.95 | 31.50 | 31.74 | 1,079,134 | -0.35(-1.10%) |
Jan 29, 2018 | 32.40 | 32.54 | 31.75 | 32.09 | 1,298,802 | -0.41(-1.25%) |
Jan 26, 2018 | 31.48 | 32.67 | 31.48 | 32.50 | 1,702,027 | +1.03(+3.26%) |
Jan 25, 2018 | 31.74 | 32.06 | 31.46 | 31.47 | 1,029,991 | -0.24(-0.75%) |
Jan 24, 2018 | 31.82 | 32.47 | 31.66 | 31.71 | 1,681,151 | -0.04(-0.11%) |
Jan 23, 2018 | 31.29 | 31.90 | 30.76 | 31.75 | 1,975,247 | +0.70(+2.25%) |
Jan 22, 2018 | 30.63 | 31.27 | 30.63 | 31.05 | 1,550,788 | +0.45(+1.47%) |
Jan 19, 2018 | 30.16 | 30.67 | 29.99 | 30.60 | 918,788 | +0.49(+1.62%) |
Jan 18, 2018 | 29.92 | 30.17 | 29.64 | 30.11 | 1,283,114 | +0.27(+0.89%) |
Jan 17, 2018 | 30.16 | 30.24 | 29.68 | 29.84 | 869,006 | -0.22(-0.74%) |
Jan 16, 2018 | 30.12 | 30.33 | 29.98 | 30.07 | 1,036,148 | -0.04(-0.12%) |
Jan 12, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.37(+1.25%) | |
Jan 11, 2018 | 30.10 | 30.56 | 29.70 | 29.73 | 1,052,595 | -0.34(-1.12%) |
Jan 10, 2018 | 29.25 | 30.13 | 29.22 | 30.07 | 1,791,138 | +0.88(+3.00%) |
Jan 09, 2018 | 29.53 | 29.68 | 29.15 | 29.19 | 1,345,220 | -0.29(-0.99%) |
Jan 08, 2018 | 29.84 | 29.91 | 29.37 | 29.48 | 1,023,777 | -0.42(-1.42%) |
Jan 05, 2018 | 30.07 | 30.13 | 29.81 | 29.91 | 904,092 | +0.01(+0.03%) |
Jan 04, 2018 | 29.64 | 30.13 | 29.53 | 29.90 | 1,218,952 | +0.48(+1.62%) |
Jan 03, 2018 | 30.16 | 30.22 | 29.39 | 29.42 | 1,249,782 | -0.67(-2.23%) |
Jan 02, 2018 | 30.04 | 30.18 | 29.87 | 30.09 | 1,057,899 | +0.14(+0.47%) |
Dec 29, 2017 | 29.95 | 29.95 | 29.95 | 0 | -0.11(-0.38%) | |
Dec 28, 2017 | 29.81 | 30.09 | 29.65 | 30.07 | 612,475 | +0.31(+1.04%) |
Dec 27, 2017 | 30.15 | 30.15 | 29.69 | 29.76 | 473,575 | -0.31(-1.03%) |
Dec 26, 2017 | 30.54 | 30.68 | 30.03 | 30.07 | 663,378 | -0.45(-1.48%) |
Dec 22, 2017 | 30.63 | 30.69 | 30.01 | 30.52 | 825,122 | -0.10(-0.32%) |
Dec 21, 2017 | 30.14 | 30.80 | 30.14 | 30.61 | 959,627 | +0.52(+1.73%) |
Dec 20, 2017 | 30.12 | 30.58 | 30.07 | 30.09 | 1,339,860 | +0.22(+0.74%) |
Dec 19, 2017 | 30.21 | 30.24 | 29.67 | 29.87 | 979,157 | -0.16(-0.53%) |
Dec 18, 2017 | 30.43 | 30.80 | 30.03 | 30.03 | 1,468,363 | -0.33(-1.08%) |
Dec 15, 2017 | 30.26 | 30.68 | 30.06 | 30.36 | 1,862,249 | +0.12(+0.41%) |
Dec 14, 2017 | 30.24 | 30.37 | 29.87 | 30.23 | 1,652,012 | -0.14(-0.47%) |
Dec 13, 2017 | 31.30 | 31.34 | 30.32 | 30.37 | 1,298,394 | -0.97(-3.10%) |
Dec 12, 2017 | 31.49 | 31.82 | 31.35 | 31.35 | 1,018,135 | +0.05(+0.17%) |
Dec 11, 2017 | 30.88 | 31.30 | 30.83 | 31.29 | 1,012,126 | +0.24(+0.77%) |
Dec 08, 2017 | 30.76 | 31.17 | 30.66 | 31.06 | 1,019,962 | +0.42(+1.39%) |
Dec 07, 2017 | 30.98 | 31.21 | 30.60 | 30.63 | 1,295,330 | -0.57(-1.84%) |
Dec 06, 2017 | 31.21 | 31.76 | 31.17 | 31.21 | 791,596 | -0.18(-0.56%) |
Dec 05, 2017 | 31.94 | 32.00 | 31.37 | 31.38 | 1,011,573 | -0.56(-1.74%) |
Dec 04, 2017 | 32.51 | 32.51 | 31.89 | 31.94 | 886,884 | -0.07(-0.22%) |
Dec 01, 2017 | 32.18 | 32.33 | 31.45 | 32.01 | 1,074,643 | -0.10(-0.30%) |
Nov 30, 2017 | 32.51 | 32.61 | 32.06 | 32.11 | 730,129 | -0.39(-1.20%) |
Nov 29, 2017 | 32.31 | 32.91 | 32.16 | 32.50 | 725,065 | +0.19(+0.57%) |
Nov 28, 2017 | 32.33 | 32.36 | 32.05 | 32.31 | 990,417 | +0.06(+0.19%) |
Nov 27, 2017 | 32.03 | 32.41 | 32.03 | 32.25 | 870,442 | +0.11(+0.33%) |
Nov 24, 2017 | 32.35 | 32.39 | 31.99 | 32.14 | 281,251 | +0.07(+0.22%) |
Nov 22, 2017 | 32.10 | 32.39 | 32.02 | 32.07 | 646,040 | +0.05(+0.17%) |
Nov 21, 2017 | 32.98 | 32.98 | 31.94 | 32.02 | 1,347,730 | -0.76(-2.32%) |
Nov 20, 2017 | 32.28 | 32.83 | 32.28 | 32.78 | 1,288,133 | +0.42(+1.31%) |
Nov 17, 2017 | 31.82 | 32.43 | 31.81 | 32.36 | 915,482 | +0.50(+1.58%) |
Nov 16, 2017 | 32.32 | 32.37 | 31.74 | 31.85 | 932,397 | -0.34(-1.07%) |
Nov 15, 2017 | 32.32 | 32.55 | 32.11 | 32.20 | 1,176,939 | -0.34(-1.06%) |
Nov 14, 2017 | 32.60 | 32.99 | 32.52 | 32.54 | 975,410 | -0.23(-0.69%) |
Nov 13, 2017 | 32.58 | 33.03 | 32.30 | 32.77 | 717,891 | +0.07(+0.22%) |
Nov 10, 2017 | 32.41 | 32.75 | 32.24 | 32.70 | 638,110 | +0.15(+0.46%) |
Nov 09, 2017 | 32.94 | 33.02 | 32.42 | 32.55 | 947,190 | -0.52(-1.57%) |
Nov 08, 2017 | 32.59 | 33.31 | 32.35 | 33.07 | 1,892,958 | +1.16(+3.64%) |
Nov 07, 2017 | 32.22 | 32.57 | 31.62 | 31.91 | 2,164,023 | -0.26(-0.79%) |
Nov 06, 2017 | 32.83 | 33.03 | 31.17 | 32.16 | 2,187,995 | -0.69(-2.09%) |
Nov 03, 2017 | 33.91 | 35.01 | 32.68 | 32.85 | 2,414,970 | +0.39(+1.19%) |
Nov 02, 2017 | 32.68 | 32.98 | 32.06 | 32.46 | 1,433,014 | -0.31(-0.94%) |