Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.83 | 32.91 | 32.43 | 32.46 | 4,447,423 | -0.17(-0.52%) |
Jan 30, 2018 | 32.74 | 32.86 | 32.57 | 32.63 | 6,506,552 | -0.26(-0.78%) |
Jan 29, 2018 | 33.60 | 33.62 | 32.88 | 32.88 | 6,159,296 | -0.80(-2.37%) |
Jan 26, 2018 | 33.60 | 33.74 | 33.48 | 33.68 | 3,283,410 | +0.17(+0.51%) |
Jan 25, 2018 | 33.65 | 33.71 | 33.37 | 33.51 | 3,827,828 | +0.03(+0.09%) |
Jan 24, 2018 | 33.77 | 33.85 | 33.45 | 33.48 | 2,878,134 | -0.11(-0.34%) |
Jan 23, 2018 | 33.68 | 33.82 | 33.32 | 33.60 | 4,306,452 | +0.00(+0.00%) |
Jan 22, 2018 | 33.03 | 33.62 | 32.97 | 33.60 | 5,331,831 | +0.60(+1.81%) |
Jan 19, 2018 | 32.80 | 33.03 | 32.63 | 33.00 | 4,877,574 | +0.14(+0.43%) |
Jan 18, 2018 | 33.08 | 33.17 | 32.77 | 32.86 | 3,594,471 | -0.20(-0.60%) |
Jan 17, 2018 | 33.37 | 33.38 | 32.94 | 33.05 | 4,658,634 | -0.20(-0.60%) |
Jan 16, 2018 | 33.54 | 33.82 | 33.23 | 33.25 | 12,165,586 | -0.23(-0.68%) |
Jan 12, 2018 | 33.48 | 33.48 | 33.48 | 0 | +0.37(+1.12%) | |
Jan 11, 2018 | 32.77 | 33.31 | 32.57 | 33.11 | 14,382,067 | +0.46(+1.39%) |
Jan 10, 2018 | 32.86 | 32.66 | 6,854,129 | +0.17(+0.53%) | ||
Jan 09, 2018 | 32.57 | 32.60 | 32.31 | 32.48 | 5,977,025 | +0.09(+0.26%) |
Jan 08, 2018 | 32.31 | 32.54 | 32.07 | 32.40 | 5,474,509 | +0.09(+0.26%) |
Jan 05, 2018 | 32.51 | 32.51 | 32.00 | 32.31 | 7,630,494 | -0.23(-0.70%) |
Jan 04, 2018 | 32.46 | 32.54 | 32.11 | 32.54 | 7,441,390 | +0.28(+0.88%) |
Jan 03, 2018 | 31.60 | 32.37 | 31.57 | 32.26 | 10,846,589 | +0.77(+2.44%) |
Jan 02, 2018 | 30.89 | 31.63 | 30.83 | 31.49 | 7,958,114 | +0.77(+2.50%) |
Dec 29, 2017 | 30.72 | 30.72 | 30.72 | 0 | -0.14(-0.46%) | |
Dec 28, 2017 | 30.72 | 30.95 | 30.61 | 30.86 | 5,258,230 | +0.14(+0.46%) |
Dec 27, 2017 | 30.92 | 30.93 | 30.69 | 30.72 | 7,208,955 | -0.20(-0.64%) |
Dec 26, 2017 | 30.89 | 30.98 | 30.72 | 30.92 | 6,336,647 | +0.06(+0.18%) |
Dec 22, 2017 | 30.46 | 30.86 | 30.41 | 30.86 | 10,168,424 | +0.37(+1.21%) |
Dec 21, 2017 | 30.46 | 30.95 | 30.26 | 30.49 | 8,681,646 | -0.09(-0.28%) |
Dec 20, 2017 | 30.66 | 30.69 | 30.09 | 30.58 | 10,247,070 | -0.03(-0.09%) |
Dec 19, 2017 | 30.95 | 30.95 | 30.55 | 30.61 | 5,656,136 | -0.28(-0.92%) |
Dec 18, 2017 | 30.81 | 31.32 | 30.72 | 30.89 | 6,751,214 | +0.26(+0.84%) |
Dec 15, 2017 | 30.98 | 31.06 | 30.49 | 30.63 | 7,112,884 | -0.31(-1.01%) |
Dec 14, 2017 | 30.55 | 31.18 | 30.55 | 30.95 | 8,736,044 | +0.17(+0.55%) |
Dec 13, 2017 | 30.61 | 30.86 | 30.45 | 30.78 | 7,251,252 | +0.23(+0.75%) |
Dec 12, 2017 | 30.24 | 30.86 | 30.18 | 30.55 | 8,567,284 | +0.26(+0.85%) |
Dec 11, 2017 | 29.72 | 30.43 | 29.67 | 30.29 | 7,299,126 | +0.68(+2.31%) |
Dec 08, 2017 | 29.72 | 29.92 | 29.58 | 29.61 | 5,116,629 | +0.00(+0.00%) |
Dec 07, 2017 | 29.61 | 29.69 | 29.00 | 29.61 | 7,005,065 | +0.57(+1.96%) |
Dec 06, 2017 | 29.24 | 29.58 | 28.98 | 29.04 | 5,776,507 | -0.57(-1.92%) |
Dec 05, 2017 | 29.81 | 29.92 | 29.55 | 29.61 | 4,284,964 | -0.20(-0.67%) |
Dec 04, 2017 | 30.07 | 30.09 | 29.75 | 29.81 | 6,239,271 | -0.14(-0.48%) |
Dec 01, 2017 | 29.69 | 30.21 | 29.58 | 29.95 | 7,569,529 | +0.43(+1.45%) |
Nov 30, 2017 | 28.27 | 29.61 | 28.27 | 29.52 | 16,792,828 | +1.34(+4.75%) |
Nov 29, 2017 | 28.41 | 28.43 | 27.87 | 28.19 | 7,736,150 | -0.23(-0.80%) |
Nov 28, 2017 | 28.58 | 28.66 | 28.33 | 28.41 | 7,057,186 | -0.09(-0.30%) |
Nov 27, 2017 | 28.90 | 28.95 | 28.50 | 28.50 | 5,283,530 | -0.43(-1.48%) |
Nov 24, 2017 | 29.13 | 29.21 | 28.87 | 28.93 | 1,948,183 | -0.09(-0.29%) |
Nov 22, 2017 | 28.90 | 29.13 | 28.78 | 29.01 | 5,401,721 | +0.23(+0.79%) |
Nov 21, 2017 | 29.32 | 29.47 | 28.76 | 28.78 | 6,180,239 | -0.40(-1.37%) |
Nov 20, 2017 | 29.10 | 29.35 | 28.73 | 29.18 | 8,205,560 | -0.06(-0.19%) |
Nov 17, 2017 | 29.15 | 29.26 | 28.93 | 29.24 | 5,576,656 | +0.11(+0.39%) |
Nov 16, 2017 | 29.21 | 29.31 | 28.98 | 29.13 | 6,141,471 | -0.03(-0.10%) |
Nov 15, 2017 | 28.84 | 29.30 | 28.46 | 29.15 | 7,626,416 | +0.26(+0.89%) |
Nov 14, 2017 | 29.32 | 29.47 | 28.90 | 28.90 | 6,678,961 | -0.51(-1.74%) |
Nov 13, 2017 | 30.04 | 30.04 | 29.38 | 29.41 | 5,779,863 | -0.65(-2.18%) |
Nov 10, 2017 | 30.21 | 30.41 | 29.95 | 30.07 | 3,952,078 | -0.20(-0.66%) |
Nov 09, 2017 | 30.26 | 30.52 | 30.12 | 30.26 | 3,956,157 | -0.01(-0.05%) |
Nov 08, 2017 | 30.64 | 30.78 | 30.22 | 30.28 | 3,773,324 | -0.45(-1.45%) |
Nov 07, 2017 | 30.45 | 30.84 | 30.33 | 30.72 | 6,099,532 | +0.22(+0.73%) |
Nov 06, 2017 | 30.08 | 30.53 | 29.91 | 30.50 | 4,717,375 | +0.42(+1.39%) |
Nov 03, 2017 | 29.83 | 30.26 | 29.72 | 30.08 | 4,318,477 | +0.25(+0.84%) |
Nov 02, 2017 | 30.45 | 30.45 | 29.50 | 29.83 | 6,424,782 | -0.61(-2.02%) |