Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.37 | 31.84 | 31.16 | 31.62 | 1,024,158 | +0.27(+0.87%) |
Jan 30, 2018 | 31.42 | 31.62 | 31.22 | 31.35 | 983,982 | -0.54(-1.68%) |
Jan 29, 2018 | 31.89 | 32.30 | 31.59 | 31.89 | 592,667 | -0.19(-0.58%) |
Jan 26, 2018 | 31.39 | 32.16 | 31.39 | 32.07 | 852,865 | +0.20(+0.61%) |
Jan 25, 2018 | 32.65 | 32.71 | 31.68 | 31.88 | 803,645 | -0.56(-1.71%) |
Jan 24, 2018 | 32.83 | 33.14 | 32.18 | 32.43 | 1,251,147 | -0.06(-0.18%) |
Jan 23, 2018 | 32.27 | 32.65 | 31.91 | 32.49 | 1,392,659 | +0.66(+2.08%) |
Jan 22, 2018 | 31.04 | 31.97 | 30.83 | 31.83 | 963,513 | +0.94(+3.03%) |
Jan 19, 2018 | 31.02 | 31.38 | 30.62 | 30.89 | 1,929,771 | -0.52(-1.65%) |
Jan 18, 2018 | 31.33 | 31.80 | 30.88 | 31.41 | 1,100,586 | -0.02(-0.06%) |
Jan 17, 2018 | 31.51 | 31.80 | 31.03 | 31.43 | 1,002,951 | +0.03(+0.09%) |
Jan 16, 2018 | 32.20 | 32.63 | 31.33 | 31.40 | 2,044,133 | -0.56(-1.74%) |
Jan 12, 2018 | 31.96 | 31.96 | 31.96 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 31.27 | 32.59 | 31.21 | 31.94 | 1,646,337 | +0.88(+2.83%) |
Jan 10, 2018 | 30.86 | 31.19 | 30.72 | 31.06 | 925,145 | +0.26(+0.86%) |
Jan 09, 2018 | 31.46 | 31.64 | 30.75 | 30.79 | 1,150,619 | -0.61(-1.96%) |
Jan 08, 2018 | 30.87 | 31.55 | 30.61 | 31.41 | 1,220,129 | +0.62(+2.03%) |
Jan 05, 2018 | 31.25 | 31.49 | 30.72 | 30.78 | 1,133,776 | -0.68(-2.17%) |
Jan 04, 2018 | 31.18 | 31.57 | 30.73 | 31.47 | 981,467 | +0.32(+1.03%) |
Jan 03, 2018 | 30.94 | 31.49 | 30.94 | 31.15 | 1,019,224 | +0.32(+1.04%) |
Jan 02, 2018 | 30.64 | 30.77 | 30.55 | 30.82 | 1,141,280 | +0.45(+1.48%) |
Dec 29, 2017 | 30.38 | 30.38 | 30.38 | 0 | -0.19(-0.61%) | |
Dec 28, 2017 | 30.37 | 30.65 | 30.32 | 30.56 | 954,955 | +0.20(+0.64%) |
Dec 27, 2017 | 30.43 | 30.70 | 30.03 | 30.37 | 955,792 | -0.22(-0.73%) |
Dec 26, 2017 | 29.65 | 30.64 | 29.44 | 30.59 | 864,974 | +1.09(+3.70%) |
Dec 22, 2017 | 29.28 | 29.97 | 28.98 | 29.50 | 812,987 | +0.30(+1.04%) |
Dec 21, 2017 | 27.82 | 29.31 | 27.71 | 29.19 | 2,025,036 | +1.38(+4.95%) |
Dec 20, 2017 | 27.02 | 27.86 | 26.81 | 27.82 | 1,529,000 | +0.99(+3.67%) |
Dec 19, 2017 | 26.87 | 27.34 | 26.74 | 26.83 | 690,983 | +0.00(+0.00%) |
Dec 18, 2017 | 26.12 | 27.06 | 26.11 | 26.83 | 897,802 | +0.83(+3.19%) |
Dec 15, 2017 | 26.44 | 26.49 | 25.97 | 26.00 | 2,397,015 | -0.31(-1.19%) |
Dec 14, 2017 | 26.38 | 26.86 | 26.31 | 26.32 | 950,402 | -0.27(-1.03%) |
Dec 13, 2017 | 26.93 | 26.96 | 26.42 | 26.59 | 2,406,849 | -0.15(-0.55%) |
Dec 12, 2017 | 27.16 | 27.23 | 26.52 | 26.74 | 857,714 | -0.32(-1.19%) |
Dec 11, 2017 | 26.99 | 27.43 | 26.86 | 27.06 | 1,000,476 | +0.12(+0.43%) |
Dec 08, 2017 | 27.59 | 28.08 | 26.80 | 26.94 | 2,891,921 | +0.00(+0.00%) |
Dec 07, 2017 | 26.58 | 27.26 | 26.45 | 1,267,349 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.22 | 27.22 | 26.40 | 26.49 | 1,749,268 | -0.72(-2.65%) |
Dec 05, 2017 | 27.58 | 27.89 | 27.21 | 27.21 | 887,059 | -0.42(-1.52%) |
Dec 04, 2017 | 28.43 | 28.48 | 27.57 | 27.63 | 992,017 | -0.80(-2.81%) |
Dec 01, 2017 | 28.18 | 29.04 | 28.18 | 28.43 | 1,666,289 | +0.53(+1.89%) |
Nov 30, 2017 | 27.50 | 28.40 | 27.36 | 27.91 | 1,308,768 | +0.71(+2.62%) |
Nov 29, 2017 | 27.22 | 27.63 | 26.76 | 27.19 | 940,647 | -0.12(-0.43%) |
Nov 28, 2017 | 26.86 | 27.46 | 26.62 | 27.31 | 634,865 | +0.44(+1.63%) |
Nov 27, 2017 | 27.41 | 27.46 | 26.78 | 26.87 | 1,116,455 | -0.80(-2.89%) |
Nov 24, 2017 | 27.57 | 27.78 | 27.48 | 27.67 | 432,422 | +0.28(+1.03%) |
Nov 22, 2017 | 27.24 | 27.62 | 27.24 | 27.39 | 728,884 | +0.50(+1.85%) |
Nov 21, 2017 | 26.59 | 26.96 | 26.46 | 26.89 | 793,494 | +0.52(+1.96%) |
Nov 20, 2017 | 26.28 | 26.47 | 25.62 | 26.37 | 1,042,442 | -0.03(-0.11%) |
Nov 17, 2017 | 26.53 | 26.74 | 26.31 | 26.40 | 1,003,600 | +0.08(+0.30%) |
Nov 16, 2017 | 26.43 | 26.72 | 26.17 | 26.33 | 971,224 | -0.10(-0.37%) |
Nov 15, 2017 | 26.73 | 26.74 | 26.13 | 26.42 | 1,584,134 | -0.61(-2.27%) |
Nov 14, 2017 | 27.35 | 27.82 | 26.86 | 27.04 | 1,441,800 | -0.53(-1.91%) |
Nov 13, 2017 | 28.47 | 28.73 | 27.53 | 27.56 | 1,893,742 | -0.57(-2.01%) |
Nov 10, 2017 | 27.91 | 28.30 | 27.72 | 28.13 | 1,585,795 | +0.22(+0.80%) |
Nov 09, 2017 | 27.23 | 28.10 | 27.18 | 27.91 | 1,595,957 | +0.60(+2.22%) |
Nov 08, 2017 | 27.50 | 27.91 | 27.01 | 27.30 | 1,687,439 | -0.33(-1.20%) |
Nov 07, 2017 | 27.86 | 28.77 | 27.37 | 27.63 | 3,786,240 | +0.13(+0.46%) |
Nov 06, 2017 | 26.46 | 27.60 | 26.46 | 27.51 | 1,985,439 | +1.16(+4.41%) |
Nov 03, 2017 | 26.09 | 26.72 | 25.85 | 26.35 | 1,354,790 | +0.27(+1.05%) |
Nov 02, 2017 | 26.26 | 26.37 | 25.80 | 26.07 | 1,043,864 | -0.33(-1.26%) |