Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.30 | 30.48 | 29.29 | 29.57 | 495,806 | -0.45(-1.52%) |
Jan 30, 2018 | 30.75 | 31.09 | 30.11 | 30.02 | 437,978 | -0.82(-2.65%) |
Jan 29, 2018 | 31.21 | 31.52 | 30.66 | 30.84 | 542,426 | -0.36(-1.17%) |
Jan 26, 2018 | 31.48 | 31.48 | 30.57 | 31.21 | 286,773 | +0.00(+0.00%) |
Jan 25, 2018 | 31.75 | 31.75 | 30.93 | 31.21 | 543,772 | -0.27(-0.87%) |
Jan 24, 2018 | 31.84 | 31.93 | 31.21 | 31.48 | 431,014 | -0.27(-0.86%) |
Jan 23, 2018 | 31.84 | 32.21 | 31.21 | 31.75 | 306,684 | -0.45(-1.41%) |
Jan 22, 2018 | 32.02 | 32.48 | 31.57 | 32.21 | 428,433 | -0.09(-0.28%) |
Jan 19, 2018 | 31.84 | 32.39 | 31.75 | 32.30 | 311,025 | +0.36(+1.14%) |
Jan 18, 2018 | 31.84 | 32.30 | 31.66 | 31.93 | 253,235 | +0.09(+0.29%) |
Jan 17, 2018 | 32.75 | 32.84 | 31.75 | 31.84 | 384,911 | -1.00(-3.05%) |
Jan 16, 2018 | 32.75 | 33.21 | 32.57 | 32.84 | 538,804 | +0.18(+0.56%) |
Jan 12, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.73(+2.28%) | |
Jan 11, 2018 | 31.02 | 31.93 | 30.20 | 31.93 | 482,789 | +1.27(+4.15%) |
Jan 10, 2018 | 30.80 | 30.66 | 327,085 | +0.18(+0.60%) | ||
Jan 09, 2018 | 30.75 | 30.84 | 29.93 | 30.48 | 696,041 | -0.45(-1.47%) |
Jan 08, 2018 | 31.21 | 31.30 | 30.02 | 30.93 | 630,390 | +0.00(+0.00%) |
Jan 05, 2018 | 31.11 | 31.48 | 30.59 | 30.93 | 345,054 | +0.36(+1.19%) |
Jan 04, 2018 | 32.02 | 32.12 | 30.02 | 30.57 | 596,082 | -1.27(-4.00%) |
Jan 03, 2018 | 32.57 | 32.57 | 31.66 | 31.84 | 335,630 | -0.55(-1.69%) |
Jan 02, 2018 | 32.30 | 32.66 | 31.84 | 32.39 | 417,547 | +0.18(+0.57%) |
Dec 29, 2017 | 32.21 | 32.21 | 32.21 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 31.84 | 32.21 | 31.39 | 32.21 | 404,520 | +0.27(+0.85%) |
Dec 27, 2017 | 32.21 | 32.21 | 31.39 | 31.93 | 550,857 | -0.27(-0.85%) |
Dec 26, 2017 | 31.84 | 32.48 | 31.75 | 32.21 | 184,469 | +0.91(+2.91%) |
Dec 22, 2017 | 31.75 | 31.75 | 31.30 | 31.30 | 177,476 | -0.27(-0.86%) |
Dec 21, 2017 | 31.30 | 31.75 | 30.84 | 31.57 | 192,598 | +0.36(+1.17%) |
Dec 20, 2017 | 30.93 | 31.39 | 30.75 | 31.21 | 190,950 | +0.55(+1.78%) |
Dec 19, 2017 | 31.11 | 31.48 | 30.66 | 30.66 | 259,932 | -0.55(-1.75%) |
Dec 18, 2017 | 31.48 | 31.84 | 30.57 | 31.21 | 557,924 | -0.09(-0.29%) |
Dec 15, 2017 | 30.66 | 31.66 | 30.66 | 31.30 | 1,347,186 | +0.73(+2.38%) |
Dec 14, 2017 | 31.21 | 31.57 | 30.20 | 30.57 | 393,104 | -0.64(-2.04%) |
Dec 13, 2017 | 29.84 | 31.21 | 29.84 | 31.21 | 412,816 | +1.36(+4.57%) |
Dec 12, 2017 | 31.02 | 31.11 | 29.66 | 29.84 | 552,298 | -0.91(-2.96%) |
Dec 11, 2017 | 29.93 | 30.98 | 29.84 | 30.75 | 373,124 | +1.00(+3.36%) |
Dec 08, 2017 | 30.39 | 30.48 | 29.39 | 29.75 | 359,910 | -0.36(-1.21%) |
Dec 07, 2017 | 29.57 | 30.66 | 29.48 | 30.11 | 474,566 | +0.45(+1.53%) |
Dec 06, 2017 | 30.11 | 29.57 | 29.66 | 521,320 | -0.09(-0.31%) | |
Dec 05, 2017 | 30.66 | 30.75 | 29.20 | 29.75 | 608,723 | -0.91(-2.97%) |
Dec 04, 2017 | 29.84 | 31.30 | 29.39 | 30.66 | 671,886 | +1.46(+4.98%) |
Dec 01, 2017 | 29.57 | 30.39 | 28.57 | 29.20 | 529,950 | -0.55(-1.83%) |
Nov 30, 2017 | 30.30 | 31.48 | 29.29 | 29.75 | 1,286,363 | -0.91(-2.97%) |
Nov 29, 2017 | 29.93 | 30.66 | 29.48 | 30.66 | 531,630 | +0.91(+3.06%) |
Nov 28, 2017 | 28.93 | 29.93 | 28.66 | 29.75 | 393,464 | +0.82(+2.83%) |
Nov 27, 2017 | 29.02 | 29.29 | 28.57 | 28.93 | 512,313 | +0.00(+0.00%) |
Nov 24, 2017 | 29.57 | 30.02 | 28.84 | 28.93 | 177,455 | -0.64(-2.15%) |
Nov 22, 2017 | 29.75 | 30.20 | 29.48 | 29.57 | 480,171 | -0.23(-0.76%) |
Nov 21, 2017 | 29.52 | 29.89 | 29.21 | 29.80 | 439,851 | +0.36(+1.23%) |
Nov 20, 2017 | 29.61 | 29.98 | 28.89 | 29.43 | 472,283 | -0.18(-0.61%) |
Nov 17, 2017 | 29.16 | 30.79 | 29.16 | 29.61 | 579,432 | +0.36(+1.23%) |
Nov 16, 2017 | 28.89 | 29.43 | 28.71 | 29.25 | 301,236 | +0.54(+1.89%) |
Nov 15, 2017 | 28.44 | 29.16 | 28.26 | 28.71 | 346,972 | +0.36(+1.27%) |
Nov 14, 2017 | 28.35 | 28.89 | 28.08 | 28.35 | 473,104 | -0.09(-0.32%) |
Nov 13, 2017 | 29.61 | 29.98 | 28.17 | 28.44 | 384,295 | -1.08(-3.67%) |
Nov 10, 2017 | 29.70 | 31.28 | 29.12 | 29.52 | 754,862 | +0.27(+0.93%) |
Nov 09, 2017 | 29.07 | 29.43 | 26.86 | 29.25 | 1,103,269 | +2.08(+7.64%) |
Nov 08, 2017 | 27.81 | 28.53 | 26.95 | 27.18 | 855,403 | -0.72(-2.59%) |
Nov 07, 2017 | 28.80 | 29.16 | 27.63 | 27.90 | 406,894 | -1.17(-4.04%) |
Nov 06, 2017 | 28.98 | 29.61 | 28.89 | 29.07 | 340,573 | -0.09(-0.31%) |
Nov 03, 2017 | 28.80 | 29.52 | 28.62 | 29.16 | 429,051 | +0.36(+1.25%) |
Nov 02, 2017 | 27.99 | 29.61 | 27.99 | 28.80 | 765,888 | +0.63(+2.24%) |