Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.12 | 31.85 | 30.82 | 31.14 | 2,292,866 | +0.33(+1.06%) |
Jan 30, 2018 | 31.13 | 31.37 | 30.81 | 30.81 | 1,221,736 | -0.64(-2.04%) |
Jan 29, 2018 | 31.46 | 31.66 | 31.12 | 31.46 | 3,070,179 | -0.02(-0.08%) |
Jan 26, 2018 | 31.80 | 32.08 | 31.32 | 31.48 | 1,939,829 | -0.32(-1.00%) |
Jan 25, 2018 | 31.48 | 32.37 | 31.48 | 31.80 | 1,608,106 | +0.57(+1.82%) |
Jan 24, 2018 | 30.86 | 32.21 | 30.70 | 31.23 | 2,395,133 | +0.85(+2.80%) |
Jan 23, 2018 | 30.83 | 30.83 | 30.17 | 30.38 | 2,074,416 | -0.48(-1.54%) |
Jan 22, 2018 | 30.66 | 31.12 | 30.64 | 30.86 | 1,569,774 | +0.05(+0.16%) |
Jan 19, 2018 | 30.76 | 30.96 | 30.23 | 30.81 | 1,548,348 | +0.20(+0.66%) |
Jan 18, 2018 | 30.49 | 30.84 | 30.19 | 30.61 | 2,426,806 | +0.12(+0.38%) |
Jan 17, 2018 | 31.73 | 31.98 | 30.10 | 30.49 | 3,779,861 | -1.04(-3.31%) |
Jan 16, 2018 | 31.89 | 31.94 | 31.15 | 31.53 | 1,874,888 | -0.27(-0.84%) |
Jan 12, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.10(+0.32%) | |
Jan 11, 2018 | 31.32 | 31.88 | 31.18 | 31.70 | 2,140,874 | +0.53(+1.72%) |
Jan 10, 2018 | 31.46 | 31.47 | 30.67 | 31.17 | 2,757,356 | -0.37(-1.17%) |
Jan 09, 2018 | 32.22 | 32.25 | 31.46 | 31.53 | 2,956,045 | -0.46(-1.44%) |
Jan 08, 2018 | 32.33 | 32.33 | 31.96 | 31.99 | 2,527,903 | -0.25(-0.78%) |
Jan 05, 2018 | 31.70 | 32.41 | 31.56 | 32.24 | 1,934,998 | +0.73(+2.31%) |
Jan 04, 2018 | 31.52 | 31.81 | 31.42 | 31.52 | 1,886,763 | +0.27(+0.86%) |
Jan 03, 2018 | 30.92 | 31.42 | 30.59 | 31.25 | 2,372,471 | +0.66(+2.16%) |
Jan 02, 2018 | 29.82 | 30.70 | 29.72 | 30.59 | 1,936,350 | +0.87(+2.92%) |
Dec 29, 2017 | 29.72 | 29.72 | 29.72 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 29.51 | 29.75 | 29.18 | 29.75 | 999,964 | +0.33(+1.14%) |
Dec 27, 2017 | 29.29 | 29.56 | 29.16 | 29.42 | 1,152,374 | +0.23(+0.77%) |
Dec 26, 2017 | 28.62 | 29.22 | 28.50 | 29.19 | 1,004,005 | +0.30(+1.04%) |
Dec 22, 2017 | 29.15 | 29.16 | 28.83 | 28.89 | 1,011,290 | -0.11(-0.37%) |
Dec 21, 2017 | 29.18 | 29.24 | 28.89 | 29.00 | 1,332,886 | -0.18(-0.60%) |
Dec 20, 2017 | 28.58 | 29.45 | 28.44 | 29.18 | 2,306,921 | +0.75(+2.64%) |
Dec 19, 2017 | 28.59 | 28.68 | 28.33 | 28.43 | 1,416,963 | -0.17(-0.58%) |
Dec 18, 2017 | 28.47 | 28.70 | 28.47 | 28.59 | 1,091,488 | +0.30(+1.06%) |
Dec 15, 2017 | 28.20 | 28.40 | 27.85 | 28.29 | 3,637,982 | +0.14(+0.50%) |
Dec 14, 2017 | 28.72 | 28.78 | 28.04 | 28.15 | 1,571,555 | -0.57(-1.98%) |
Dec 13, 2017 | 28.73 | 28.98 | 28.67 | 28.72 | 1,808,427 | +0.08(+0.26%) |
Dec 12, 2017 | 29.28 | 29.31 | 28.58 | 28.64 | 3,014,570 | -0.47(-1.61%) |
Dec 11, 2017 | 29.07 | 29.28 | 28.77 | 29.11 | 2,117,020 | +0.05(+0.17%) |
Dec 08, 2017 | 29.65 | 29.71 | 29.04 | 29.06 | 1,232,754 | -0.45(-1.53%) |
Dec 07, 2017 | 29.56 | 29.81 | 29.36 | 29.51 | 1,157,353 | +0.02(+0.06%) |
Dec 06, 2017 | 29.14 | 29.60 | 28.85 | 29.50 | 2,133,852 | +0.29(+1.00%) |
Dec 05, 2017 | 28.89 | 29.64 | 28.63 | 29.20 | 1,904,489 | +0.32(+1.10%) |
Dec 04, 2017 | 29.63 | 29.68 | 28.73 | 28.89 | 2,233,750 | -0.33(-1.14%) |
Dec 01, 2017 | 29.88 | 29.91 | 29.00 | 29.22 | 1,893,554 | -0.55(-1.85%) |
Nov 30, 2017 | 29.65 | 29.86 | 29.46 | 29.77 | 1,373,472 | +0.26(+0.88%) |
Nov 29, 2017 | 30.02 | 30.02 | 29.15 | 29.51 | 1,838,632 | -0.53(-1.75%) |
Nov 28, 2017 | 30.70 | 30.73 | 30.00 | 30.04 | 1,728,556 | -0.61(-1.99%) |
Nov 27, 2017 | 30.74 | 30.81 | 30.43 | 30.65 | 900,700 | -0.13(-0.43%) |
Nov 24, 2017 | 31.02 | 31.02 | 30.56 | 30.78 | 459,700 | -0.06(-0.19%) |
Nov 22, 2017 | 31.03 | 31.12 | 30.66 | 30.84 | 1,147,095 | -0.19(-0.62%) |
Nov 21, 2017 | 30.48 | 31.09 | 30.13 | 31.03 | 1,790,318 | +0.76(+2.51%) |
Nov 20, 2017 | 30.26 | 30.32 | 30.04 | 30.27 | 813,970 | +0.01(+0.03%) |
Nov 17, 2017 | 30.12 | 30.35 | 29.77 | 30.26 | 2,473,875 | +0.13(+0.44%) |
Nov 16, 2017 | 29.67 | 30.51 | 29.61 | 30.13 | 1,626,603 | +0.59(+2.01%) |
Nov 15, 2017 | 29.52 | 29.75 | 29.07 | 29.54 | 2,438,621 | -0.20(-0.67%) |
Nov 14, 2017 | 30.43 | 30.64 | 29.70 | 29.74 | 1,664,028 | -0.79(-2.57%) |
Nov 13, 2017 | 30.23 | 30.60 | 30.09 | 30.52 | 1,279,893 | +0.00(+0.00%) |
Nov 10, 2017 | 30.07 | 31.18 | 30.07 | 30.52 | 2,165,680 | +0.29(+0.97%) |
Nov 09, 2017 | 30.25 | 30.71 | 29.80 | 30.23 | 1,348,833 | -0.32(-1.04%) |
Nov 08, 2017 | 29.84 | 30.55 | 29.69 | 30.55 | 1,683,247 | +0.69(+2.31%) |
Nov 07, 2017 | 29.75 | 30.04 | 29.42 | 29.86 | 1,121,427 | +0.07(+0.22%) |
Nov 06, 2017 | 29.68 | 30.07 | 29.66 | 29.79 | 1,800,622 | +0.32(+1.10%) |
Nov 03, 2017 | 29.77 | 29.91 | 29.30 | 29.47 | 1,951,467 | -0.26(-0.87%) |
Nov 02, 2017 | 30.17 | 30.17 | 29.20 | 29.73 | 2,442,425 | -0.35(-1.16%) |