Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 31.34 | 31.37 | 31.07 | 31.17 | 422,087 | +0.02(+0.06%) |
Jan 30, 2018 | 31.16 | 31.34 | 31.13 | 31.15 | 393,491 | -0.34(-1.08%) |
Jan 29, 2018 | 31.51 | 31.67 | 31.45 | 31.49 | 509,002 | -0.08(-0.25%) |
Jan 26, 2018 | 31.41 | 31.57 | 31.17 | 31.57 | 929,549 | +0.23(+0.73%) |
Jan 25, 2018 | 31.09 | 31.40 | 30.97 | 31.34 | 588,378 | +0.47(+1.53%) |
Jan 24, 2018 | 30.76 | 30.92 | 30.68 | 30.87 | 340,907 | +0.30(+0.99%) |
Jan 23, 2018 | 30.62 | 30.64 | 30.50 | 30.57 | 709,895 | +0.03(+0.10%) |
Jan 22, 2018 | 30.42 | 30.54 | 30.26 | 30.54 | 946,942 | +0.12(+0.39%) |
Jan 19, 2018 | 30.30 | 30.46 | 30.29 | 30.42 | 252,624 | +0.24(+0.78%) |
Jan 18, 2018 | 30.12 | 30.28 | 30.01 | 30.18 | 3,268,443 | +0.06(+0.21%) |
Jan 17, 2018 | 29.98 | 30.14 | 29.87 | 30.12 | 543,070 | +0.30(+1.00%) |
Jan 16, 2018 | 30.05 | 30.15 | 29.72 | 29.82 | 486,787 | -0.09(-0.32%) |
Jan 12, 2018 | 29.92 | 29.92 | 29.92 | 0 | +0.04(+0.13%) | |
Jan 11, 2018 | 29.85 | 29.88 | 29.62 | 29.88 | 1,409,877 | +0.16(+0.53%) |
Jan 10, 2018 | 29.72 | 701,687 | -0.09(-0.30%) | |||
Jan 09, 2018 | 29.66 | 29.85 | 29.60 | 29.81 | 329,330 | +0.28(+0.94%) |
Jan 08, 2018 | 29.33 | 29.56 | 29.32 | 29.53 | 309,937 | +0.17(+0.57%) |
Jan 05, 2018 | 29.15 | 29.38 | 29.14 | 29.37 | 321,919 | +0.33(+1.14%) |
Jan 04, 2018 | 29.09 | 29.25 | 28.99 | 29.03 | 669,539 | +0.00(+0.00%) |
Jan 03, 2018 | 28.76 | 29.05 | 28.72 | 29.03 | 611,391 | +0.30(+1.06%) |
Jan 02, 2018 | 28.46 | 28.78 | 28.46 | 28.73 | 494,885 | +0.45(+1.59%) |
Dec 29, 2017 | 28.28 | 28.28 | 28.28 | 0 | -0.23(-0.82%) | |
Dec 28, 2017 | 28.49 | 28.56 | 28.36 | 28.51 | 251,936 | +0.06(+0.20%) |
Dec 27, 2017 | 28.38 | 28.53 | 28.38 | 28.46 | 358,527 | +0.07(+0.24%) |
Dec 26, 2017 | 28.38 | 28.47 | 28.37 | 28.39 | 190,359 | +0.00(+0.02%) |
Dec 22, 2017 | 28.41 | 28.45 | 28.32 | 28.38 | 180,800 | -0.01(-0.03%) |
Dec 21, 2017 | 28.69 | 28.70 | 28.38 | 28.39 | 350,429 | -0.17(-0.61%) |
Dec 20, 2017 | 28.68 | 28.70 | 28.57 | 28.57 | 301,367 | -0.07(-0.24%) |
Dec 19, 2017 | 28.66 | 28.84 | 28.63 | 28.64 | 404,988 | +0.02(+0.07%) |
Dec 18, 2017 | 28.66 | 28.74 | 28.59 | 28.62 | 352,106 | +0.09(+0.30%) |
Dec 15, 2017 | 28.26 | 28.57 | 28.26 | 28.53 | 231,962 | +0.40(+1.42%) |
Dec 14, 2017 | 28.41 | 28.44 | 28.13 | 28.13 | 169,367 | -0.28(-0.99%) |
Dec 13, 2017 | 28.38 | 28.50 | 28.34 | 28.41 | 577,088 | +0.04(+0.13%) |
Dec 12, 2017 | 28.42 | 28.53 | 28.34 | 28.37 | 251,538 | +0.05(+0.18%) |
Dec 11, 2017 | 28.34 | 28.35 | 28.21 | 28.32 | 704,747 | -0.02(-0.09%) |
Dec 08, 2017 | 28.33 | 28.37 | 28.22 | 28.35 | 814,783 | +0.16(+0.58%) |
Dec 07, 2017 | 28.13 | 28.27 | 28.09 | 28.18 | 440,409 | +0.06(+0.21%) |
Dec 06, 2017 | 28.06 | 28.16 | 28.00 | 28.12 | 320,947 | +0.00(+0.00%) |
Dec 05, 2017 | 28.09 | 28.30 | 28.01 | 441,208 | +0.00(+0.00%) | |
Dec 04, 2017 | 28.87 | 28.88 | 28.06 | 28.07 | 800,841 | -0.68(-2.36%) |
Dec 01, 2017 | 28.91 | 28.92 | 28.48 | 28.75 | 1,545,282 | -0.17(-0.60%) |
Nov 30, 2017 | 28.90 | 29.01 | 28.76 | 28.92 | 581,893 | +0.17(+0.58%) |
Nov 29, 2017 | 28.92 | 28.99 | 28.71 | 28.76 | 306,796 | -0.13(-0.44%) |
Nov 28, 2017 | 28.88 | 28.89 | 28.63 | 28.88 | 254,531 | +0.10(+0.34%) |
Nov 27, 2017 | 28.90 | 28.90 | 28.74 | 28.78 | 365,378 | -0.04(-0.14%) |
Nov 24, 2017 | 28.82 | 28.83 | 28.67 | 28.83 | 111,216 | +0.14(+0.50%) |
Nov 22, 2017 | 28.79 | 28.79 | 28.63 | 28.68 | 383,523 | -0.13(-0.46%) |
Nov 21, 2017 | 28.67 | 28.84 | 28.67 | 28.81 | 398,577 | +0.41(+1.43%) |
Nov 20, 2017 | 28.42 | 28.44 | 28.34 | 28.41 | 615,817 | +0.04(+0.13%) |
Nov 17, 2017 | 28.33 | 28.42 | 28.28 | 28.37 | 138,362 | -0.04(-0.13%) |
Nov 16, 2017 | 28.15 | 28.47 | 28.15 | 28.41 | 269,855 | +0.37(+1.31%) |
Nov 15, 2017 | 28.10 | 28.14 | 28.02 | 28.04 | 142,227 | -0.14(-0.50%) |
Nov 14, 2017 | 28.12 | 28.19 | 28.03 | 28.18 | 216,035 | -0.00(-0.01%) |
Nov 13, 2017 | 27.95 | 28.20 | 27.84 | 28.18 | 481,356 | +0.20(+0.70%) |
Nov 10, 2017 | 28.31 | 28.31 | 27.83 | 27.99 | 375,953 | -0.40(-1.40%) |
Nov 09, 2017 | 28.20 | 28.39 | 27.98 | 28.39 | 364,825 | +0.20(+0.71%) |
Nov 08, 2017 | 28.12 | 28.21 | 28.04 | 28.19 | 243,274 | +0.08(+0.27%) |
Nov 07, 2017 | 28.13 | 28.13 | 27.99 | 28.11 | 612,905 | +0.02(+0.08%) |
Nov 06, 2017 | 28.27 | 28.27 | 28.08 | 28.09 | 415,149 | -0.12(-0.43%) |
Nov 03, 2017 | 27.84 | 28.24 | 27.84 | 28.21 | 558,415 | +0.32(+1.16%) |
Nov 02, 2017 | 27.97 | 28.18 | 27.81 | 27.88 | 558,046 | -0.06(-0.20%) |