Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 32.20 | 32.26 | 31.16 | 31.22 | 526,452 | -0.89(-2.77%) |
Jan 30, 2018 | 33.12 | 33.12 | 32.09 | 32.11 | 892,058 | -1.48(-4.39%) |
Jan 29, 2018 | 33.44 | 33.86 | 33.34 | 33.59 | 604,045 | +0.15(+0.45%) |
Jan 26, 2018 | 33.45 | 33.58 | 32.90 | 33.44 | 371,059 | +0.07(+0.20%) |
Jan 25, 2018 | 33.14 | 33.38 | 32.75 | 33.37 | 526,405 | +0.44(+1.35%) |
Jan 24, 2018 | 33.26 | 33.33 | 32.74 | 32.93 | 459,253 | -0.09(-0.29%) |
Jan 23, 2018 | 32.83 | 33.17 | 32.61 | 33.02 | 393,405 | +0.19(+0.58%) |
Jan 22, 2018 | 32.45 | 32.96 | 32.33 | 32.83 | 470,204 | +0.35(+1.08%) |
Jan 19, 2018 | 32.04 | 32.52 | 31.76 | 32.48 | 506,531 | +0.51(+1.60%) |
Jan 18, 2018 | 32.56 | 32.79 | 31.92 | 31.97 | 760,024 | -0.52(-1.60%) |
Jan 17, 2018 | 31.97 | 32.62 | 31.79 | 32.49 | 435,640 | +0.64(+2.02%) |
Jan 16, 2018 | 32.37 | 32.63 | 31.76 | 31.85 | 827,100 | -0.28(-0.88%) |
Jan 12, 2018 | 32.13 | 32.13 | 32.13 | 0 | -0.39(-1.19%) | |
Jan 11, 2018 | 31.28 | 32.54 | 31.27 | 32.52 | 935,393 | +1.48(+4.75%) |
Jan 10, 2018 | 30.45 | 31.53 | 30.35 | 31.04 | 915,816 | +0.46(+1.52%) |
Jan 09, 2018 | 30.15 | 30.76 | 29.98 | 30.58 | 1,048,264 | +0.71(+2.38%) |
Jan 08, 2018 | 30.20 | 30.20 | 29.66 | 29.87 | 555,682 | -0.28(-0.94%) |
Jan 05, 2018 | 30.07 | 30.17 | 29.64 | 30.15 | 619,725 | +0.28(+0.95%) |
Jan 04, 2018 | 29.41 | 30.14 | 29.28 | 29.87 | 618,095 | +0.72(+2.47%) |
Jan 03, 2018 | 29.13 | 29.39 | 28.82 | 29.15 | 460,626 | -0.01(-0.03%) |
Jan 02, 2018 | 29.37 | 29.64 | 28.98 | 29.16 | 504,908 | +0.09(+0.29%) |
Dec 29, 2017 | 29.08 | 29.08 | 29.08 | 0 | -0.55(-1.85%) | |
Dec 28, 2017 | 30.01 | 30.08 | 29.51 | 29.62 | 529,428 | -0.36(-1.20%) |
Dec 27, 2017 | 30.17 | 30.32 | 29.88 | 29.98 | 304,896 | -0.23(-0.75%) |
Dec 26, 2017 | 30.35 | 30.51 | 30.06 | 30.21 | 286,137 | -0.19(-0.62%) |
Dec 22, 2017 | 30.70 | 30.72 | 30.11 | 30.40 | 282,789 | -0.07(-0.22%) |
Dec 21, 2017 | 30.18 | 30.65 | 30.12 | 30.47 | 344,832 | +0.38(+1.26%) |
Dec 20, 2017 | 30.28 | 30.28 | 29.80 | 30.09 | 502,089 | +0.13(+0.44%) |
Dec 19, 2017 | 29.85 | 30.07 | 29.68 | 29.96 | 564,051 | +0.17(+0.57%) |
Dec 18, 2017 | 30.30 | 30.53 | 29.51 | 29.79 | 755,405 | -0.05(-0.16%) |
Dec 15, 2017 | 29.43 | 30.10 | 29.37 | 29.83 | 1,228,196 | +0.49(+1.68%) |
Dec 14, 2017 | 29.73 | 29.84 | 29.11 | 29.34 | 741,300 | -0.20(-0.67%) |
Dec 13, 2017 | 30.43 | 30.67 | 29.51 | 29.54 | 563,264 | -0.95(-3.10%) |
Dec 12, 2017 | 30.56 | 30.78 | 30.21 | 30.49 | 559,425 | +0.02(+0.06%) |
Dec 11, 2017 | 30.42 | 30.61 | 30.32 | 30.47 | 572,291 | +0.06(+0.19%) |
Dec 08, 2017 | 30.16 | 30.41 | 29.93 | 30.41 | 423,641 | +0.56(+1.87%) |
Dec 07, 2017 | 29.42 | 30.13 | 29.40 | 29.85 | 757,429 | +0.34(+1.15%) |
Dec 06, 2017 | 29.75 | 30.04 | 29.38 | 29.51 | 766,948 | -0.08(-0.26%) |
Dec 05, 2017 | 30.17 | 30.44 | 29.50 | 29.59 | 784,940 | -0.50(-1.67%) |
Dec 04, 2017 | 30.14 | 30.22 | 30.12 | 30.09 | 1,117,368 | +0.76(+2.58%) |
Dec 01, 2017 | 30.14 | 30.14 | 28.78 | 29.33 | 892,099 | -0.69(-2.30%) |
Nov 30, 2017 | 30.55 | 30.75 | 29.92 | 30.02 | 709,907 | -0.27(-0.91%) |
Nov 29, 2017 | 29.58 | 30.68 | 29.58 | 30.30 | 794,456 | +0.93(+3.16%) |
Nov 28, 2017 | 29.06 | 29.38 | 28.59 | 29.37 | 703,653 | +0.86(+3.02%) |
Nov 27, 2017 | 28.67 | 28.89 | 28.45 | 28.51 | 648,204 | -0.10(-0.36%) |
Nov 24, 2017 | 29.00 | 29.00 | 28.56 | 28.61 | 408,960 | -0.30(-1.04%) |
Nov 22, 2017 | 28.74 | 28.97 | 28.67 | 28.91 | 554,741 | +0.28(+0.98%) |
Nov 21, 2017 | 27.95 | 28.77 | 27.92 | 28.63 | 945,171 | +0.79(+2.83%) |
Nov 20, 2017 | 27.90 | 28.03 | 27.68 | 27.84 | 659,182 | +0.06(+0.20%) |
Nov 17, 2017 | 27.67 | 27.86 | 27.49 | 27.79 | 471,499 | -0.02(-0.07%) |
Nov 16, 2017 | 27.07 | 28.03 | 26.87 | 27.80 | 901,762 | +1.07(+4.00%) |
Nov 15, 2017 | 26.62 | 27.10 | 26.32 | 26.74 | 2,648,149 | +0.00(+0.00%) |
Nov 14, 2017 | 26.74 | 27.03 | 26.59 | 26.74 | 623,197 | -0.02(-0.07%) |
Nov 13, 2017 | 26.67 | 27.35 | 26.57 | 26.75 | 1,861,067 | +0.02(+0.07%) |
Nov 10, 2017 | 26.74 | 26.80 | 26.49 | 26.74 | 557,762 | +0.00(+0.00%) |
Nov 09, 2017 | 26.74 | 26.86 | 26.47 | 26.74 | 850,006 | +0.00(+0.00%) |
Nov 08, 2017 | 27.72 | 27.72 | 26.66 | 26.74 | 966,933 | -0.93(-3.36%) |
Nov 07, 2017 | 28.24 | 29.13 | 27.58 | 27.66 | 1,512,908 | +0.40(+1.48%) |
Nov 06, 2017 | 27.77 | 27.85 | 27.20 | 27.26 | 1,156,106 | -0.55(-1.99%) |
Nov 03, 2017 | 27.45 | 27.87 | 27.45 | 27.81 | 622,718 | +0.16(+0.58%) |
Nov 02, 2017 | 27.73 | 28.14 | 27.34 | 27.65 | 907,505 | -0.03(-0.10%) |