Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 30.00 | 30.51 | 29.77 | 30.06 | 3,403,246 | +0.14(+0.47%) |
Jan 30, 2018 | 30.02 | 30.16 | 29.83 | 29.92 | 4,430,750 | -0.34(-1.12%) |
Jan 29, 2018 | 30.83 | 30.91 | 30.16 | 30.26 | 2,462,584 | -0.58(-1.88%) |
Jan 26, 2018 | 30.56 | 30.86 | 30.33 | 30.84 | 2,288,049 | +0.37(+1.21%) |
Jan 25, 2018 | 30.65 | 30.77 | 30.15 | 30.47 | 1,980,633 | -0.01(-0.03%) |
Jan 24, 2018 | 30.34 | 30.67 | 30.25 | 30.48 | 2,536,414 | +0.18(+0.59%) |
Jan 23, 2018 | 30.43 | 30.43 | 30.11 | 30.30 | 2,262,464 | -0.13(-0.43%) |
Jan 22, 2018 | 30.22 | 30.43 | 30.04 | 30.43 | 3,580,897 | +0.21(+0.69%) |
Jan 19, 2018 | 30.30 | 30.45 | 29.82 | 30.22 | 4,542,170 | -0.13(-0.43%) |
Jan 18, 2018 | 30.23 | 30.58 | 29.96 | 30.35 | 3,307,378 | -0.19(-0.62%) |
Jan 17, 2018 | 30.41 | 30.69 | 30.32 | 30.54 | 3,225,073 | +0.13(+0.43%) |
Jan 16, 2018 | 30.92 | 31.17 | 30.09 | 30.41 | 4,977,510 | -0.43(-1.39%) |
Jan 12, 2018 | 30.84 | 30.84 | 30.84 | 0 | +0.44(+1.45%) | |
Jan 11, 2018 | 29.91 | 30.44 | 29.86 | 30.40 | 3,113,340 | +0.61(+2.05%) |
Jan 10, 2018 | 29.57 | 29.93 | 29.43 | 29.79 | 2,073,434 | -0.02(-0.07%) |
Jan 09, 2018 | 29.80 | 29.99 | 29.45 | 29.81 | 2,391,958 | +0.05(+0.17%) |
Jan 08, 2018 | 29.68 | 29.84 | 29.42 | 29.76 | 4,185,823 | +0.15(+0.51%) |
Jan 05, 2018 | 29.25 | 29.63 | 29.10 | 29.61 | 3,700,696 | +0.29(+0.99%) |
Jan 04, 2018 | 28.20 | 29.45 | 28.01 | 29.32 | 6,598,709 | +1.34(+4.79%) |
Jan 03, 2018 | 27.61 | 28.00 | 27.00 | 27.98 | 5,596,957 | +0.22(+0.79%) |
Jan 02, 2018 | 27.31 | 27.77 | 27.30 | 27.76 | 2,996,117 | +0.51(+1.87%) |
Dec 29, 2017 | 27.25 | 27.25 | 27.25 | 0 | -0.37(-1.34%) | |
Dec 28, 2017 | 27.30 | 27.65 | 27.20 | 27.62 | 2,424,178 | +0.28(+1.02%) |
Dec 27, 2017 | 27.07 | 27.36 | 26.96 | 27.34 | 1,873,540 | +0.27(+1.00%) |
Dec 26, 2017 | 26.80 | 27.24 | 26.71 | 27.07 | 1,988,022 | +0.24(+0.89%) |
Dec 22, 2017 | 26.70 | 26.95 | 26.42 | 26.83 | 2,748,156 | +0.03(+0.11%) |
Dec 21, 2017 | 26.29 | 26.82 | 26.08 | 26.80 | 3,259,260 | +0.67(+2.56%) |
Dec 20, 2017 | 25.75 | 26.23 | 25.70 | 26.13 | 3,205,598 | +0.50(+1.95%) |
Dec 19, 2017 | 25.67 | 25.67 | 25.15 | 25.63 | 2,578,024 | +0.02(+0.08%) |
Dec 18, 2017 | 25.47 | 25.72 | 25.46 | 25.61 | 2,872,815 | +0.31(+1.23%) |
Dec 15, 2017 | 25.17 | 25.40 | 25.08 | 25.30 | 6,665,258 | +0.31(+1.24%) |
Dec 14, 2017 | 25.22 | 25.34 | 24.85 | 24.99 | 3,069,203 | -0.19(-0.75%) |
Dec 13, 2017 | 24.65 | 25.52 | 24.61 | 25.18 | 3,904,744 | +0.53(+2.15%) |
Dec 12, 2017 | 24.65 | 24.67 | 24.35 | 24.65 | 2,120,711 | +0.00(+0.00%) |
Dec 11, 2017 | 24.45 | 24.56 | 24.14 | 2,364,493 | +0.00(+0.00%) | |
Dec 08, 2017 | 24.70 | 24.72 | 24.34 | 24.47 | 1,600,896 | -0.12(-0.49%) |
Dec 07, 2017 | 24.51 | 24.73 | 23.97 | 24.59 | 2,143,296 | +0.46(+1.91%) |
Dec 06, 2017 | 24.11 | 24.36 | 24.01 | 24.13 | 5,072,646 | -0.10(-0.41%) |
Dec 05, 2017 | 24.73 | 24.73 | 24.13 | 24.23 | 2,379,112 | -0.50(-2.02%) |
Dec 04, 2017 | 24.87 | 24.99 | 24.70 | 24.73 | 4,075,098 | +0.23(+0.94%) |
Dec 01, 2017 | 24.63 | 24.78 | 24.22 | 24.50 | 2,651,161 | -0.11(-0.45%) |
Nov 30, 2017 | 24.21 | 24.63 | 24.00 | 24.61 | 3,304,774 | +0.54(+2.24%) |
Nov 29, 2017 | 24.25 | 24.46 | 24.03 | 24.07 | 3,236,532 | -0.16(-0.66%) |
Nov 28, 2017 | 23.71 | 24.32 | 23.58 | 24.23 | 3,486,117 | +0.62(+2.63%) |
Nov 27, 2017 | 23.92 | 24.00 | 23.05 | 23.61 | 4,575,294 | -0.38(-1.58%) |
Nov 24, 2017 | 23.85 | 24.16 | 23.84 | 23.99 | 1,945,418 | +0.24(+1.01%) |
Nov 22, 2017 | 23.79 | 23.99 | 23.71 | 23.75 | 1,673,791 | +0.01(+0.04%) |
Nov 21, 2017 | 24.12 | 24.25 | 23.63 | 23.74 | 3,275,944 | -0.15(-0.63%) |
Nov 20, 2017 | 23.81 | 23.91 | 23.61 | 23.89 | 2,011,419 | +0.04(+0.17%) |
Nov 17, 2017 | 23.65 | 24.07 | 23.60 | 23.85 | 1,911,188 | +0.12(+0.51%) |
Nov 16, 2017 | 23.43 | 23.91 | 23.43 | 23.73 | 2,216,293 | +0.37(+1.58%) |
Nov 15, 2017 | 23.10 | 23.68 | 22.74 | 23.36 | 4,249,522 | +0.16(+0.69%) |
Nov 14, 2017 | 23.63 | 23.79 | 23.13 | 23.20 | 4,488,922 | -0.59(-2.48%) |
Nov 13, 2017 | 24.13 | 24.29 | 23.70 | 23.79 | 2,832,744 | -0.45(-1.86%) |
Nov 10, 2017 | 24.39 | 24.57 | 24.20 | 24.24 | 2,386,717 | -0.21(-0.86%) |
Nov 09, 2017 | 24.60 | 24.60 | 24.13 | 24.45 | 2,977,916 | -0.33(-1.33%) |
Nov 08, 2017 | 24.97 | 25.09 | 24.54 | 24.78 | 4,165,985 | -0.30(-1.20%) |
Nov 07, 2017 | 25.58 | 25.62 | 24.90 | 25.08 | 3,788,593 | -0.53(-2.07%) |
Nov 06, 2017 | 25.35 | 25.77 | 25.23 | 25.61 | 4,326,708 | +0.27(+1.07%) |
Nov 03, 2017 | 25.16 | 25.54 | 25.02 | 25.34 | 2,715,017 | +0.10(+0.40%) |
Nov 02, 2017 | 25.02 | 25.32 | 24.79 | 25.24 | 3,331,139 | +0.12(+0.48%) |