Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.55 | 28.70 | 28.16 | 28.58 | 2,695,550 | +0.27(+0.94%) |
Jan 30, 2018 | 28.67 | 28.67 | 28.36 | 28.32 | 2,466,658 | -0.33(-1.14%) |
Jan 29, 2018 | 29.08 | 29.23 | 28.61 | 28.64 | 2,260,871 | -0.67(-2.29%) |
Jan 26, 2018 | 29.36 | 29.58 | 29.09 | 29.31 | 1,097,104 | +0.08(+0.27%) |
Jan 25, 2018 | 29.31 | 29.56 | 29.15 | 29.24 | 1,962,363 | +0.11(+0.36%) |
Jan 24, 2018 | 30.45 | 30.61 | 28.81 | 29.13 | 2,519,505 | -1.11(-3.68%) |
Jan 23, 2018 | 30.10 | 30.40 | 29.69 | 30.24 | 2,325,504 | +0.10(+0.32%) |
Jan 22, 2018 | 29.77 | 30.31 | 29.61 | 30.15 | 2,185,583 | +0.44(+1.49%) |
Jan 19, 2018 | 29.79 | 29.94 | 29.40 | 29.70 | 1,878,138 | -0.27(-0.91%) |
Jan 18, 2018 | 30.60 | 30.67 | 29.59 | 29.98 | 2,390,712 | -0.73(-2.36%) |
Jan 17, 2018 | 30.58 | 30.99 | 30.46 | 30.70 | 2,978,557 | +0.18(+0.58%) |
Jan 16, 2018 | 30.89 | 31.20 | 30.53 | 30.53 | 3,456,903 | -0.52(-1.68%) |
Jan 12, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.19(+0.60%) | |
Jan 11, 2018 | 30.32 | 31.05 | 30.16 | 30.86 | 3,634,697 | -0.11(-0.37%) |
Jan 10, 2018 | 30.98 | 2,763,292 | -0.05(-0.17%) | |||
Jan 09, 2018 | 31.86 | 32.29 | 30.93 | 31.03 | 3,123,878 | -0.80(-2.53%) |
Jan 08, 2018 | 31.87 | 31.96 | 31.45 | 31.83 | 2,062,320 | -0.13(-0.41%) |
Jan 05, 2018 | 32.17 | 32.32 | 31.90 | 31.97 | 2,165,693 | -0.06(-0.19%) |
Jan 04, 2018 | 32.14 | 32.18 | 31.66 | 32.03 | 2,404,370 | -0.11(-0.36%) |
Jan 03, 2018 | 32.28 | 32.72 | 32.06 | 32.14 | 1,895,887 | +0.08(+0.25%) |
Jan 02, 2018 | 31.52 | 32.13 | 31.42 | 32.06 | 1,771,359 | +0.72(+2.31%) |
Dec 29, 2017 | 31.34 | 31.34 | 31.34 | 0 | +0.07(+0.23%) | |
Dec 28, 2017 | 31.52 | 31.59 | 31.06 | 31.27 | 732,931 | -0.19(-0.62%) |
Dec 27, 2017 | 31.21 | 31.59 | 30.99 | 31.46 | 1,052,918 | +0.28(+0.91%) |
Dec 26, 2017 | 30.85 | 31.25 | 30.78 | 31.18 | 610,525 | +0.26(+0.83%) |
Dec 22, 2017 | 30.58 | 31.18 | 30.51 | 30.92 | 1,339,193 | +0.15(+0.49%) |
Dec 21, 2017 | 30.26 | 30.86 | 30.16 | 30.77 | 2,333,439 | +0.65(+2.14%) |
Dec 20, 2017 | 29.24 | 30.22 | 29.15 | 30.13 | 3,038,583 | +1.13(+3.90%) |
Dec 19, 2017 | 29.14 | 29.44 | 28.93 | 29.00 | 1,642,567 | -0.50(-1.71%) |
Dec 18, 2017 | 29.41 | 29.61 | 29.03 | 29.50 | 2,173,675 | +0.26(+0.88%) |
Dec 15, 2017 | 29.09 | 29.64 | 29.04 | 29.24 | 4,714,492 | +0.20(+0.70%) |
Dec 14, 2017 | 29.92 | 30.25 | 29.02 | 29.04 | 2,478,341 | -0.87(-2.90%) |
Dec 13, 2017 | 28.85 | 30.00 | 28.74 | 29.91 | 2,749,155 | +1.06(+3.68%) |
Dec 12, 2017 | 28.47 | 28.91 | 28.37 | 28.85 | 2,048,899 | -0.27(-0.94%) |
Dec 11, 2017 | 29.26 | 29.44 | 28.78 | 29.12 | 1,302,072 | -0.41(-1.38%) |
Dec 08, 2017 | 29.29 | 29.62 | 28.95 | 29.53 | 2,003,335 | +0.53(+1.83%) |
Dec 07, 2017 | 28.49 | 29.10 | 28.38 | 29.00 | 1,967,373 | +0.55(+1.93%) |
Dec 06, 2017 | 28.95 | 29.21 | 28.40 | 28.45 | 1,761,953 | -0.61(-2.10%) |
Dec 05, 2017 | 29.09 | 29.54 | 28.93 | 29.06 | 2,289,746 | +0.25(+0.86%) |
Dec 04, 2017 | 28.29 | 29.23 | 28.25 | 28.81 | 2,856,199 | +0.65(+2.29%) |
Dec 01, 2017 | 28.68 | 28.78 | 27.88 | 28.17 | 2,421,909 | -0.45(-1.58%) |
Nov 30, 2017 | 28.17 | 28.63 | 27.92 | 28.62 | 2,822,298 | +0.59(+2.11%) |
Nov 29, 2017 | 28.58 | 28.58 | 27.33 | 28.02 | 3,184,585 | -0.66(-2.31%) |
Nov 28, 2017 | 28.45 | 28.86 | 28.07 | 28.69 | 3,306,049 | -0.59(-2.02%) |
Nov 27, 2017 | 29.32 | 29.65 | 29.20 | 29.28 | 1,981,543 | -0.02(-0.06%) |
Nov 24, 2017 | 29.72 | 29.72 | 29.26 | 29.30 | 848,089 | -0.42(-1.40%) |
Nov 22, 2017 | 29.70 | 29.84 | 29.29 | 29.71 | 2,108,836 | +0.21(+0.72%) |
Nov 21, 2017 | 29.23 | 29.55 | 29.03 | 29.50 | 2,769,326 | +0.49(+1.68%) |
Nov 20, 2017 | 29.20 | 29.22 | 28.93 | 29.01 | 1,245,681 | -0.13(-0.45%) |
Nov 17, 2017 | 28.82 | 29.19 | 28.77 | 29.15 | 2,171,979 | +0.27(+0.95%) |
Nov 16, 2017 | 28.14 | 29.04 | 27.97 | 28.87 | 2,303,675 | +0.62(+2.19%) |
Nov 15, 2017 | 28.16 | 28.52 | 27.74 | 28.25 | 2,445,481 | -0.06(-0.22%) |
Nov 14, 2017 | 28.25 | 28.86 | 27.64 | 28.32 | 3,921,222 | +1.11(+4.09%) |
Nov 13, 2017 | 27.71 | 27.91 | 27.12 | 27.20 | 2,988,998 | -0.46(-1.66%) |
Nov 10, 2017 | 27.18 | 27.70 | 27.10 | 27.66 | 2,869,866 | +0.64(+2.36%) |
Nov 09, 2017 | 27.52 | 27.61 | 26.60 | 27.03 | 3,935,822 | -0.65(-2.34%) |
Nov 08, 2017 | 27.94 | 28.00 | 27.45 | 27.67 | 2,486,960 | -0.25(-0.91%) |
Nov 07, 2017 | 27.75 | 28.06 | 27.56 | 27.93 | 2,648,409 | +0.38(+1.37%) |
Nov 06, 2017 | 27.51 | 27.82 | 27.20 | 27.55 | 2,715,306 | +0.56(+2.08%) |
Nov 03, 2017 | 26.92 | 27.45 | 26.77 | 26.99 | 3,828,965 | +0.09(+0.33%) |
Nov 02, 2017 | 26.26 | 27.72 | 26.12 | 26.90 | 6,323,387 | +0.69(+2.64%) |