Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.13 | 30.65 | 29.92 | 30.42 | 5,915,574 | +0.35(+1.16%) |
Jan 30, 2018 | 29.85 | 30.11 | 29.65 | 30.07 | 7,336,809 | -0.36(-1.18%) |
Jan 29, 2018 | 30.52 | 30.66 | 29.83 | 30.43 | 6,928,590 | -0.18(-0.60%) |
Jan 26, 2018 | 30.34 | 30.80 | 30.11 | 30.61 | 5,137,340 | +0.36(+1.18%) |
Jan 25, 2018 | 30.13 | 30.37 | 29.71 | 30.26 | 7,085,747 | +0.22(+0.75%) |
Jan 24, 2018 | 30.17 | 30.24 | 29.70 | 30.03 | 6,761,327 | +0.21(+0.70%) |
Jan 23, 2018 | 29.13 | 29.98 | 29.09 | 29.82 | 5,991,517 | +0.69(+2.37%) |
Jan 22, 2018 | 28.83 | 29.28 | 28.69 | 29.13 | 4,708,939 | +0.25(+0.86%) |
Jan 19, 2018 | 29.10 | 29.20 | 28.66 | 28.88 | 6,070,387 | -0.17(-0.60%) |
Jan 18, 2018 | 29.01 | 29.20 | 28.86 | 29.06 | 4,087,817 | -0.04(-0.14%) |
Jan 17, 2018 | 29.19 | 29.35 | 28.84 | 29.10 | 6,084,348 | -0.05(-0.17%) |
Jan 16, 2018 | 29.78 | 30.22 | 28.61 | 29.15 | 11,315,133 | -0.31(-1.05%) |
Jan 12, 2018 | 29.46 | 29.46 | 29.46 | 0 | +0.72(+2.49%) | |
Jan 11, 2018 | 28.57 | 28.99 | 28.52 | 28.74 | 7,428,971 | +0.29(+1.02%) |
Jan 10, 2018 | 28.45 | 13,392,998 | +0.37(+1.30%) | |||
Jan 09, 2018 | 27.85 | 28.22 | 27.85 | 28.08 | 6,538,834 | +0.38(+1.38%) |
Jan 08, 2018 | 27.47 | 27.75 | 27.43 | 27.70 | 3,867,983 | +0.22(+0.82%) |
Jan 05, 2018 | 27.83 | 27.92 | 27.39 | 27.48 | 4,236,173 | -0.21(-0.75%) |
Jan 04, 2018 | 27.66 | 27.88 | 27.59 | 27.68 | 4,732,538 | +0.22(+0.79%) |
Jan 03, 2018 | 27.22 | 27.72 | 27.22 | 27.47 | 8,074,464 | +0.40(+1.48%) |
Jan 02, 2018 | 26.95 | 27.52 | 26.88 | 27.07 | 6,297,234 | +0.42(+1.56%) |
Dec 29, 2017 | 26.65 | 26.65 | 26.65 | 0 | -0.21(-0.77%) | |
Dec 28, 2017 | 27.05 | 27.13 | 26.60 | 26.86 | 5,408,691 | -0.20(-0.74%) |
Dec 27, 2017 | 26.89 | 27.13 | 26.77 | 27.06 | 3,027,515 | +0.15(+0.56%) |
Dec 26, 2017 | 27.28 | 27.39 | 26.76 | 26.91 | 3,214,100 | -0.36(-1.31%) |
Dec 22, 2017 | 27.43 | 27.66 | 27.21 | 27.27 | 3,212,321 | -0.12(-0.43%) |
Dec 21, 2017 | 26.63 | 27.69 | 26.61 | 27.38 | 10,103,230 | +0.76(+2.84%) |
Dec 20, 2017 | 26.51 | 26.66 | 26.43 | 26.63 | 4,328,511 | +0.24(+0.91%) |
Dec 19, 2017 | 26.51 | 26.69 | 26.28 | 26.38 | 3,510,156 | -0.08(-0.31%) |
Dec 18, 2017 | 26.26 | 26.57 | 26.12 | 26.47 | 7,024,917 | +0.32(+1.24%) |
Dec 15, 2017 | 26.31 | 26.56 | 26.11 | 26.14 | 3,985,950 | -0.26(-0.98%) |
Dec 14, 2017 | 26.55 | 26.66 | 26.29 | 26.40 | 3,184,218 | -0.22(-0.84%) |
Dec 13, 2017 | 26.63 | 26.67 | 26.38 | 26.63 | 3,782,999 | -0.05(-0.19%) |
Dec 12, 2017 | 26.71 | 26.85 | 26.62 | 26.68 | 2,422,649 | -0.10(-0.37%) |
Dec 11, 2017 | 26.87 | 26.93 | 26.49 | 26.78 | 2,860,065 | -0.02(-0.06%) |
Dec 08, 2017 | 26.71 | 26.83 | 26.39 | 26.79 | 3,251,080 | +0.22(+0.81%) |
Dec 07, 2017 | 26.44 | 26.84 | 26.27 | 26.58 | 2,963,406 | +0.14(+0.54%) |
Dec 06, 2017 | 26.59 | 26.78 | 26.25 | 26.43 | 3,292,907 | -0.32(-1.18%) |
Dec 05, 2017 | 26.76 | 27.15 | 26.55 | 26.75 | 3,904,160 | +0.03(+0.09%) |
Dec 04, 2017 | 26.43 | 27.05 | 26.43 | 26.73 | 7,125,659 | +0.44(+1.68%) |
Dec 01, 2017 | 26.33 | 26.46 | 26.06 | 26.29 | 4,792,142 | -0.12(-0.44%) |
Nov 30, 2017 | 26.15 | 26.53 | 26.05 | 26.40 | 4,669,723 | +0.16(+0.60%) |
Nov 29, 2017 | 26.16 | 26.50 | 26.02 | 26.24 | 5,037,129 | +0.03(+0.13%) |
Nov 28, 2017 | 26.09 | 26.38 | 25.92 | 26.21 | 3,197,791 | +0.15(+0.57%) |
Nov 27, 2017 | 26.28 | 26.34 | 25.95 | 26.06 | 3,899,669 | -0.30(-1.14%) |
Nov 24, 2017 | 26.55 | 26.61 | 26.24 | 26.36 | 1,268,716 | -0.15(-0.57%) |
Nov 22, 2017 | 26.53 | 26.62 | 26.25 | 26.51 | 3,998,518 | -0.03(-0.09%) |
Nov 21, 2017 | 26.58 | 26.83 | 26.47 | 26.53 | 3,016,272 | +0.04(+0.16%) |
Nov 20, 2017 | 26.48 | 26.63 | 26.38 | 26.49 | 3,465,466 | +0.04(+0.16%) |
Nov 17, 2017 | 26.28 | 26.59 | 26.21 | 26.45 | 3,013,272 | +0.17(+0.67%) |
Nov 16, 2017 | 25.89 | 26.47 | 25.84 | 26.28 | 4,851,271 | +0.54(+2.10%) |
Nov 15, 2017 | 25.61 | 25.92 | 24.61 | 25.74 | 10,017,041 | -0.23(-0.90%) |
Nov 14, 2017 | 26.31 | 26.34 | 25.70 | 25.97 | 5,356,048 | -0.47(-1.76%) |
Nov 13, 2017 | 26.63 | 26.73 | 26.35 | 26.43 | 3,882,381 | -0.31(-1.15%) |
Nov 10, 2017 | 26.93 | 27.11 | 26.57 | 26.74 | 4,484,097 | -0.25(-0.93%) |
Nov 09, 2017 | 27.03 | 27.31 | 26.85 | 26.99 | 3,287,536 | -0.18(-0.67%) |
Nov 08, 2017 | 27.42 | 27.49 | 27.03 | 27.18 | 3,093,351 | -0.32(-1.18%) |
Nov 07, 2017 | 27.48 | 27.75 | 27.40 | 27.50 | 2,819,900 | +0.01(+0.03%) |
Nov 06, 2017 | 27.44 | 27.69 | 27.31 | 27.49 | 3,892,641 | +0.12(+0.43%) |
Nov 03, 2017 | 26.96 | 27.51 | 26.83 | 27.38 | 4,331,486 | +0.32(+1.17%) |
Nov 02, 2017 | 27.30 | 27.33 | 26.26 | 27.06 | 8,020,610 | -0.32(-1.16%) |